APH Options Strategy Builder
616 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
APH 80.76
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.
66 contracts
48 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 171% | 46.50 | 50.40 | $32.50 | 0.00 | 3.90 | - | - | 0 | 8 |
| 0 | 0 | 0.98 | 165% | 43.90 | 48.10 | $35.00 | 0.00 | 2.05 | - | - | 0 | 40 |
| 2 | 2 | 0.99 | 138% | 41.40 | 45.40 | $37.50 | 0.00 | 1.15 | - | - | 0 | 56 |
| 2 | 0 | 0.99 | 126% | 38.90 | 42.90 | $40.00 | 0.00 | 1.50 | - | - | 0 | 10 |
| 2 | 0 | 0.99 | 115% | 36.40 | 40.40 | $42.50 | 0.00 | 0.95 | - | - | 0 | 50 |
| 20 | 12 | 0.99 | 105% | 33.90 | 37.90 | $45.00 | 0.00 | 0.50 | - | - | 2 | 34 |
| 26 | 0 | 0.98 | 101% | 31.40 | 35.50 | $47.50 | 0.00 | 0.50 | - | - | 0 | 32 |
| 18 | 2 | 0.99 | 86% | 29.70 | 32.10 | $50.00 | 0.00 | 0.10 | - | - | 0 | 414 |
| 9 | 4 | 0.96 | 104% | 27.10 | 30.40 | $52.50 | 0.00 | 0.10 | - | - | 2 | 288 |
| 136 | 8 | - | - | 24.10 | 26.90 | $55.00 | 0.00 | 0.10 | - | - | 2 | 997 |
| 34 | 2 | - | - | 22.10 | 24.40 | $57.50 | 0.00 | 0.15 | 107% | -0.09 | 10 | 179 |
| 26 | 0 | - | - | 19.10 | 21.80 | $60.00 | 0.00 | 0.05 | 58% | -0.02 | 8 | 1,488 |
| 12 | 2 | 0.96 | 58% | 16.60 | 20.50 | $62.50 | 0.05 | 0.10 | 49% | -0.02 | 10 | 315 |
| 350 | 1 | 0.94 | 57% | 15.60 | 16.80 | $65.00 | 0.10 | 0.15 | 47% | -0.03 | 58 | 14,338 |
| 580 | 9 | 0.92 | 50% | 13.30 | 14.20 | $67.50 | 0.20 | 0.25 | 45% | -0.05 | 72 | 40,768 |
| 143 | 1 | 0.88 | 49% | 10.90 | 12.10 | $70.00 | 0.35 | 0.45 | 43% | -0.09 | 504 | 1,381 |
| 210 | 16 | 0.86 | 41% | 7.30 | 10.80 | $72.50 | 0.65 | 0.80 | 42% | -0.15 | 92 | 3,915 |
| 594 | 17 | 0.77 | 43% | 6.80 | 7.60 | $75.00 | 1.15 | 1.30 | 42% | -0.23 | 175 | 2,397 |
| 1,409 | 21 | 0.67 | 43% | 5.10 | 5.80 | $77.50 | 1.85 | 2.10 | 41% | -0.33 | 42 | 1,717 |
| 2,456 | 745 | 0.56 | 41% | 3.80 | 4.10 | $80.00 | 2.85 | 3.10 | 40% | -0.44 | 179 | 775 |
| 2,379 | 905 | 0.45 | 42% | 2.75 | 2.95 | $82.50 | 4.10 | 4.50 | 40% | -0.56 | 10 | 433 |
| 7,068 | 663 | 0.35 | 42% | 1.85 | 2.05 | $85.00 | 4.20 | 6.50 | 32% | -0.71 | 6 | 1,150 |
| 3,987 | 334 | 0.24 | 40% | 1.00 | 1.35 | $87.50 | 7.20 | 8.10 | 38% | -0.77 | 19 | 166 |
| 4,408 | 1,320 | 0.17 | 41% | 0.70 | 0.85 | $90.00 | 9.20 | 11.30 | 47% | -0.79 | 40 | 120 |
| 1,163 | 31 | 0.11 | 40% | 0.30 | 0.55 | $92.50 | 10.70 | 13.60 | 42% | -0.88 | 19 | 1,292 |
| 2,279 | 99 | 0.07 | 41% | 0.20 | 0.35 | $95.00 | 14.00 | 16.10 | 57% | -0.85 | 56 | 149 |
| 1,392 | 18 | 0.07 | 46% | 0.00 | 0.40 | $97.50 | 16.10 | 18.10 | 52% | -0.91 | 0 | 0 |
| 1,160 | 102 | 0.03 | 44% | 0.05 | 0.20 | $100.00 | 18.20 | 21.10 | 59% | -0.91 | 1 | 22 |
| 216 | 3 | 0.03 | 54% | 0.00 | 0.05 | $105.00 | 22.90 | 26.10 | 63% | -0.94 | 1 | 52 |
| 690 | 3 | 0.02 | 55% | 0.00 | 0.05 | $110.00 | 28.50 | 30.10 | 61% | -0.98 | 5 | 0 |
| 92 | 2 | 0.76 | 679% | 0.00 | 0.25 | $115.00 | 33.30 | 36.00 | 86% | -0.93 | 1 | 0 |
| 176 | 7 | 0.72 | 620% | 0.00 | 0.30 | $120.00 | 37.90 | 41.10 | 88% | -0.95 | 1 | 0 |
| 72 | 1 | 0.68 | 572% | 0.00 | 0.30 | $125.00 | 42.90 | 46.20 | 97% | -0.95 | 2 | 0 |