AGL Options Strategy Builder
514 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
AGL 86.74
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.
158 contracts
96 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 7 | 1 | - | - | 2.80 | 3.40 | $0.50 | 0.00 | 0.25 | - | - | 0 | 0 |
| 10 | 0 | - | - | 2.15 | 2.75 | $1.00 | 0.00 | 0.25 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.70 | 3.30 | $1.50 | 0.00 | 1.25 | 1213% | -0.00 | 0 | 0 |
| 12 | 40 | - | - | 0.40 | 2.70 | $2.00 | 0.00 | 0.25 | 747% | -0.00 | 0 | 0 |
| 0 | 50 | 1.00 | 719% | 81.90 | 86.20 | $3.00 | 0.00 | 0.25 | 645% | -0.00 | 0 | 0 |
| 0 | 0 | 1.00 | 646% | 80.90 | 85.20 | $4.00 | 0.30 | 0.80 | 721% | -0.00 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.25 | $5.00 | 0.00 | 0.75 | - | - | 2 | 4 |
| 0 | 0 | 1.00 | 503% | 78.90 | 83.00 | $6.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 77.70 | 81.80 | $7.00 | 0.00 | 3.40 | - | - | 0 | 0 |
| 0 | 0 | - | - | 76.70 | 80.20 | $8.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 1 | 1 | 0.99 | 451% | 75.90 | 80.20 | $9.00 | 0.00 | 0.75 | 484% | -0.01 | 0 | 0 |
| 1 | 1 | 1.00 | 398% | 74.90 | 79.00 | $10.00 | 0.00 | 0.75 | 460% | -0.01 | 2 | 2 |
| 1 | 1 | 0.99 | 421% | 74.20 | 78.00 | $11.00 | 0.00 | 0.75 | 439% | -0.01 | 0 | 0 |
| 1 | 1 | 1.00 | 362% | 72.90 | 77.00 | $12.00 | 0.00 | 0.75 | 420% | -0.01 | 0 | 0 |
| 197 | 201 | 1.00 | 334% | 71.90 | 75.90 | $13.00 | 0.00 | 0.75 | 402% | -0.01 | 1 | 1 |
| 2 | 1 | 0.99 | 344% | 71.00 | 75.00 | $14.00 | 0.00 | 0.75 | 386% | -0.01 | 1 | 1 |
| 20 | 1 | 0.99 | 330% | 70.00 | 74.00 | $15.00 | 0.00 | 2.60 | 371% | -0.01 | 1 | 2 |
| 2 | 1 | 0.99 | 317% | 69.00 | 73.00 | $16.00 | 0.00 | 0.75 | 459% | -0.02 | 1 | 1 |
| 1 | 1 | 0.99 | 327% | 68.00 | 72.20 | $17.00 | 0.00 | 2.65 | 345% | -0.01 | 0 | 0 |
| 1 | 1 | 0.99 | 315% | 67.00 | 71.20 | $18.00 | 0.00 | 0.75 | 386% | -0.02 | 0 | 0 |
| 4 | 1 | 0.99 | 294% | 66.00 | 70.10 | $19.00 | 0.00 | 2.15 | 373% | -0.02 | 0 | 0 |
| 10 | 10 | 0.99 | 293% | 65.00 | 69.20 | $20.00 | 0.00 | 2.15 | 311% | -0.01 | 0 | 0 |
| 0 | 0 | 0.99 | 284% | 64.00 | 68.20 | $21.00 | 0.00 | 2.65 | 446% | -0.04 | 0 | 0 |
| 3 | 1 | 0.99 | 274% | 63.00 | 67.20 | $22.00 | 0.00 | 0.75 | 291% | -0.01 | 0 | 0 |
| 0 | 0 | 0.99 | 265% | 62.00 | 66.20 | $23.00 | 0.00 | 1.40 | 282% | -0.01 | 0 | 0 |
| 0 | 0 | 0.99 | 257% | 61.00 | 65.20 | $24.00 | 0.00 | 2.15 | 273% | -0.01 | 0 | 0 |
| 2 | 1 | 0.99 | 240% | 60.00 | 64.10 | $25.00 | 0.00 | 1.55 | 269% | -0.02 | 18 | 86 |
| 0 | 0 | 0.99 | 224% | 59.00 | 63.00 | $26.00 | 0.00 | 2.15 | 333% | -0.03 | 0 | 0 |
| 0 | 0 | 0.99 | 233% | 58.00 | 62.20 | $27.00 | 0.00 | 2.15 | 257% | -0.02 | 0 | 0 |
| 2 | 5 | 0.99 | 234% | 57.10 | 61.20 | $28.00 | 0.00 | 0.75 | 310% | -0.04 | 1 | 1 |
| 3 | 1 | 0.99 | 211% | 56.00 | 60.10 | $29.00 | 0.00 | 2.15 | 288% | -0.03 | 0 | 0 |
| 35 | 10 | 0.99 | 205% | 54.90 | 59.20 | $30.00 | 0.00 | 2.15 | 236% | -0.02 | 0 | 0 |
| 2 | 1 | 0.99 | 199% | 53.90 | 58.20 | $31.00 | 0.00 | 1.00 | 267% | -0.03 | 1 | 1 |
| 0 | 0 | 0.99 | 193% | 53.00 | 57.10 | $32.00 | 0.00 | 2.15 | 215% | -0.02 | 0 | 0 |
| 2 | 1 | 0.98 | 201% | 52.10 | 56.20 | $33.00 | 0.00 | 1.40 | 209% | -0.02 | 0 | 0 |
| 1 | 1 | 0.99 | 188% | 51.10 | 55.10 | $34.00 | 0.00 | 1.15 | 261% | -0.04 | 0 | 0 |
| 4 | 1 | 0.98 | 193% | 50.10 | 54.30 | $35.00 | 0.00 | 1.35 | 248% | -0.04 | 20 | 21 |
| 2 | 1 | 0.98 | 191% | 49.10 | 53.40 | $36.00 | 0.00 | 1.95 | 191% | -0.02 | 1 | 2 |
| 0 | 0 | 0.98 | 182% | 48.10 | 52.30 | $37.00 | 0.00 | 2.05 | 186% | -0.02 | 1 | 2 |
| 2 | 1 | 0.98 | 167% | 47.00 | 51.20 | $38.00 | 0.00 | 2.20 | 179% | -0.02 | 0 | 0 |
| 2 | 1 | 0.98 | 162% | 46.00 | 50.20 | $39.00 | 0.00 | 1.40 | 175% | -0.02 | 1 | 2 |
| 7 | 1 | 0.99 | 144% | 45.00 | 49.00 | $40.00 | 0.00 | 1.20 | 169% | -0.02 | 1 | 11 |
| 2 | 1 | 0.98 | 158% | 44.10 | 48.20 | $41.00 | 0.00 | 2.25 | 165% | -0.02 | 0 | 0 |
| 2 | 1 | 0.98 | 148% | 43.10 | 47.10 | $42.00 | 0.00 | 0.75 | 161% | -0.03 | 0 | 0 |
| 2 | 1 | 0.97 | 154% | 42.20 | 46.30 | $43.00 | 0.00 | 1.00 | 156% | -0.03 | 1 | 1 |
| 0 | 0 | 0.97 | 153% | 41.20 | 45.40 | $44.00 | 0.00 | 1.35 | 151% | -0.03 | 0 | 0 |
| 1 | 1 | 0.98 | 135% | 40.10 | 44.10 | $45.00 | 0.00 | 2.30 | 147% | -0.03 | 1 | 25 |
| 5 | 3 | 0.98 | 134% | 39.10 | 43.20 | $46.00 | 0.00 | 2.30 | 143% | -0.03 | 4 | 79 |
| 1 | 1 | 0.97 | 121% | 35.30 | 39.10 | $50.00 | 0.00 | 1.00 | 126% | -0.03 | 6 | 14 |
| 1 | 1 | 0.96 | 107% | 30.50 | 34.10 | $55.00 | 0.00 | 0.75 | 110% | -0.04 | 1 | 21 |
| 1 | 1 | 0.94 | 98% | 25.60 | 29.40 | $60.00 | 0.15 | 0.90 | 96% | -0.05 | 17 | 68 |
| 0 | 0 | 0.91 | 93% | 21.60 | 24.30 | $65.00 | 0.70 | 1.10 | 89% | -0.09 | 1 | 10 |
| 7 | 2 | 0.87 | 82% | 16.80 | 19.80 | $70.00 | 1.10 | 1.85 | 84% | -0.14 | 5 | 98 |
| 6 | 1 | 0.79 | 83% | 13.00 | 16.00 | $75.00 | 2.10 | 3.30 | 84% | -0.22 | 10 | 11 |
| 15 | 2 | 0.69 | 81% | 10.10 | 12.00 | $80.00 | 3.80 | 4.90 | 85% | -0.31 | 6 | 31 |
| 42 | 86 | 0.58 | 76% | 7.20 | 8.60 | $85.00 | 5.80 | 6.90 | 81% | -0.42 | 13 | 48 |
| 7 | 4 | 0.47 | 78% | 5.60 | 6.10 | $90.00 | 8.50 | 9.60 | 80% | -0.52 | 2 | 5 |
| 30 | 7 | 0.37 | 79% | 3.80 | 4.50 | $95.00 | 11.40 | 12.70 | 77% | -0.63 | 3 | 289 |
| 30 | 19 | 0.30 | 83% | 2.70 | 3.70 | $100.00 | 14.60 | 17.60 | 81% | -0.71 | 1 | 10 |
| 12 | 2 | 0.21 | 80% | 1.85 | 2.25 | $105.00 | 18.60 | 21.40 | 79% | -0.79 | 1 | 95 |
| 18 | 1 | 0.17 | 84% | 1.30 | 1.80 | $110.00 | 23.00 | 25.80 | 80% | -0.85 | 5 | 107 |
| 62 | 1 | 0.17 | 101% | 0.85 | 3.00 | $115.00 | 27.30 | 30.90 | 83% | -0.88 | 1 | 1 |
| 1 | 1 | 0.13 | 98% | 0.65 | 2.05 | $120.00 | 32.00 | 35.70 | 87% | -0.91 | 5 | 5 |
| 1 | 2 | 0.09 | 95% | 0.45 | 1.10 | $125.00 | 36.80 | 40.60 | 89% | -0.93 | 0 | 0 |
| 3 | 2 | 0.09 | 106% | 0.15 | 1.70 | $130.00 | 41.60 | 45.40 | 89% | -0.96 | 0 | 0 |
| 12 | 5 | 0.06 | 101% | 0.10 | 1.05 | $135.00 | 46.50 | 50.40 | 93% | -0.96 | 0 | 0 |
| 4 | 1 | 0.06 | 107% | 0.00 | 1.15 | $140.00 | 51.50 | 55.30 | 96% | -0.97 | 1 | 2 |
| 1 | 1 | 0.05 | 111% | 0.00 | 1.75 | $145.00 | 56.40 | 60.30 | 98% | -0.98 | 1 | 1 |
| 2 | 1 | 0.04 | 115% | 0.00 | 0.95 | $150.00 | 61.20 | 65.30 | - | - | 2 | 3 |
| 1 | 0 | 0.04 | 118% | 0.00 | 0.95 | $155.00 | 66.30 | 70.10 | - | - | 1 | 2 |
| 3 | 3 | 0.04 | 124% | 0.00 | 1.15 | $160.00 | 71.30 | 75.10 | - | - | 0 | 0 |
| 93 | 1 | 0.04 | 129% | 0.00 | 2.35 | $165.00 | 76.20 | 80.10 | - | - | 0 | 0 |
| 1 | 1 | 0.04 | 133% | 0.00 | 2.30 | $170.00 | 81.10 | 85.10 | - | - | 5 | 0 |
| 21 | 1 | 0.04 | 138% | 0.00 | 2.25 | $175.00 | 86.10 | 90.10 | - | - | 0 | 0 |
| 3 | 1 | 0.04 | 148% | 0.00 | 2.25 | $180.00 | 91.10 | 95.10 | - | - | 1 | 1 |
| 1 | 1 | 0.04 | 149% | 0.00 | 2.25 | $185.00 | 95.90 | 100.10 | - | - | 0 | 0 |