AAPU Options Strategy Builder
348 contracts
Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
AAPU 46.17
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
80 contracts
58 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 103 | 22 | 0.99 | 222% | 30.60 | 31.90 | $15.00 | 0.00 | 0.55 | 223% | -0.01 | 3 | 3 |
| 3 | 12 | 0.98 | 169% | 25.60 | 26.90 | $20.00 | 0.00 | 3.90 | 188% | -0.03 | 5 | 22 |
| 15 | 1 | 0.98 | 160% | 24.60 | 25.90 | $21.00 | 0.00 | 0.55 | 213% | -0.04 | 1 | 3 |
| 10 | 10 | 0.98 | 152% | 23.60 | 24.90 | $22.00 | 0.00 | 0.20 | 263% | -0.08 | 5 | 5 |
| 3 | 1 | 0.98 | 144% | 22.60 | 23.90 | $23.00 | 0.00 | 3.90 | 193% | -0.05 | 1 | 12 |
| 0 | 0 | 0.98 | 136% | 21.60 | 22.90 | $24.00 | 0.00 | 2.15 | 169% | -0.04 | 5 | 24 |
| 23 | 10 | 0.99 | 115% | 20.60 | 21.80 | $25.00 | 0.00 | 0.25 | 163% | -0.05 | 1 | 33 |
| 8 | 6 | 0.98 | 121% | 19.60 | 20.90 | $26.00 | 0.00 | 0.55 | 196% | -0.08 | 1 | 8 |
| 18 | 1 | 0.98 | 113% | 18.60 | 19.90 | $27.00 | 0.00 | 0.55 | 142% | -0.05 | 2 | 10 |
| 14 | 5 | 0.98 | 106% | 17.60 | 18.90 | $28.00 | 0.00 | 0.55 | 134% | -0.05 | 1 | 1 |
| 1 | 1 | 0.98 | 100% | 16.60 | 17.90 | $29.00 | 0.00 | 0.55 | 119% | -0.05 | 19 | 28 |
| 82 | 1 | 0.97 | 93% | 15.60 | 16.90 | $30.00 | 0.00 | 0.10 | 89% | -0.02 | 8 | 43 |
| 17 | 1 | 0.97 | 87% | 14.60 | 15.90 | $31.00 | 0.00 | 0.60 | 93% | -0.04 | 1 | 7 |
| 67 | 168 | 0.97 | 81% | 13.60 | 14.90 | $32.00 | 0.00 | 0.60 | 103% | -0.07 | 1 | 65 |
| 50 | 2 | 0.97 | 75% | 12.60 | 13.90 | $33.00 | 0.00 | 0.60 | 92% | -0.06 | 1 | 44 |
| 12 | 2 | 0.97 | 69% | 11.60 | 12.90 | $34.00 | 0.00 | 0.35 | 66% | -0.03 | 15 | 41 |
| 122 | 7 | 0.96 | 63% | 10.60 | 11.90 | $35.00 | 0.05 | 0.20 | 62% | -0.04 | 3 | 137 |
| 236 | 7 | 0.96 | 58% | 9.60 | 10.90 | $36.00 | 0.00 | 0.40 | 57% | -0.04 | 2 | 27 |
| 78 | 2 | 0.96 | 53% | 8.60 | 9.90 | $37.00 | 0.05 | 0.50 | 62% | -0.07 | 20 | 72 |
| 127 | 1 | 0.94 | 52% | 7.70 | 8.90 | $38.00 | 0.20 | 0.40 | 57% | -0.09 | 7 | 81 |
| 23 | 6 | 0.91 | 51% | 6.70 | 8.10 | $39.00 | 0.25 | 0.50 | 55% | -0.11 | 5 | 46 |
| 642 | 14 | 0.88 | 50% | 5.80 | 7.20 | $40.00 | 0.25 | 0.55 | 50% | -0.12 | 24 | 151 |
| 89 | 18 | 0.84 | 49% | 5.00 | 6.30 | $41.00 | 0.25 | 0.75 | 47% | -0.16 | 13 | 49 |
| 102 | 2 | 0.81 | 44% | 4.50 | 4.90 | $42.00 | 0.25 | 0.95 | 44% | -0.19 | 19 | 51 |
| 55 | 7 | 0.74 | 45% | 3.50 | 4.50 | $43.00 | 0.80 | 1.25 | 48% | -0.27 | 7 | 13 |
| 92 | 2 | 0.67 | 47% | 2.80 | 4.00 | $44.00 | 0.75 | 1.60 | 44% | -0.32 | 15 | 18 |
| 306 | 50 | 0.60 | 45% | 2.55 | 2.95 | $45.00 | 1.15 | 2.00 | 43% | -0.39 | 27 | 236 |
| 156 | 13 | 0.53 | 44% | 1.95 | 2.35 | $46.00 | 1.55 | 2.35 | 42% | -0.47 | 10 | 224 |
| 97 | 34 | 0.46 | 45% | 1.45 | 2.15 | $47.00 | 2.40 | 3.20 | 47% | -0.54 | 100 | 100 |
| 266 | 14 | 0.39 | 46% | 1.25 | 1.60 | $48.00 | 2.65 | 3.80 | 44% | -0.62 | 1 | 2 |
| 53 | 5 | 0.31 | 43% | 0.80 | 1.20 | $49.00 | 3.30 | 4.50 | 43% | -0.68 | 0 | 0 |
| 493 | 51 | 0.25 | 43% | 0.60 | 0.90 | $50.00 | 4.00 | 5.30 | 43% | -0.74 | 14 | 187 |
| 159 | 1 | 0.19 | 41% | 0.10 | 0.90 | $51.00 | 4.80 | 6.10 | 43% | -0.80 | 0 | 0 |
| 7 | 1 | 0.16 | 45% | 0.00 | 0.80 | $52.00 | 5.60 | 7.00 | 43% | -0.84 | 0 | 0 |
| 13 | 4 | 0.14 | 48% | 0.10 | 0.70 | $53.00 | 6.50 | 7.90 | 44% | -0.87 | 6 | 0 |
| 12 | 1 | 0.12 | 50% | 0.05 | 0.65 | $54.00 | 7.40 | 8.80 | 43% | -0.91 | 1 | 0 |
| 121 | 100 | 0.09 | 49% | 0.00 | 0.55 | $55.00 | 8.40 | 9.70 | 45% | -0.93 | 1 | 30 |
| 551 | 250 | 0.08 | 68% | 0.00 | 0.55 | $60.00 | 13.30 | 14.70 | 57% | -0.95 | 0 | 0 |
| 11 | 11 | 0.11 | 96% | 0.00 | 0.50 | $65.00 | 18.30 | 19.60 | 67% | -0.97 | 0 | 0 |
| 70 | 70 | 0.09 | 110% | 0.00 | 3.90 | $70.00 | 23.30 | 24.60 | 80% | -0.97 | 0 | 0 |