AS Options Strategy Builder
548 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
AS 27.48
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.
68 contracts
41 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 8.70 | 10.20 | $18.00 | 0.00 | 2.60 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 149% | 7.80 | 9.20 | $19.00 | 0.00 | 1.75 | - | - | 0 | 0 |
| 0 | 3 | - | - | 6.60 | 8.20 | $20.00 | 0.00 | 1.75 | - | - | 7 | 7 |
| 0 | 2 | 0.99 | 112% | 5.80 | 7.20 | $21.00 | 0.00 | 0.95 | - | - | 0 | 0 |
| 7 | 7 | - | - | 4.70 | 6.20 | $22.00 | 0.00 | 0.40 | - | - | 0 | 0 |
| 0 | 1 | - | - | 4.10 | 4.70 | $23.00 | 0.00 | 0.35 | - | - | 0 | 0 |
| 0 | 0 | - | - | 3.20 | 4.20 | $23.50 | 0.00 | 0.45 | - | - | 0 | 0 |
| 0 | 0 | - | - | 2.80 | 3.70 | $24.00 | 0.00 | 0.05 | 88% | -0.06 | 12 | 13 |
| 0 | 0 | - | - | 2.30 | 3.30 | $24.50 | 0.00 | 1.50 | 82% | -0.09 | 0 | 0 |
| 0 | 0 | - | - | 1.85 | 2.65 | $25.00 | 0.00 | 0.15 | 71% | -0.10 | 10 | 11 |
| 0 | 10 | - | - | 1.45 | 2.15 | $25.50 | 0.00 | 0.30 | 71% | -0.15 | 7 | 150 |
| 150 | 1 | - | - | 1.25 | 1.70 | $26.00 | 0.05 | 0.15 | 49% | -0.13 | 10 | 165 |
| 739 | 7 | 0.79 | 44% | 0.95 | 1.35 | $26.50 | 0.15 | 0.20 | 46% | -0.22 | 12 | 5 |
| 187 | 8 | 0.66 | 45% | 0.70 | 0.90 | $27.00 | 0.25 | 0.40 | 46% | -0.35 | 4 | 33 |
| 131 | 18 | 0.51 | 43% | 0.45 | 0.55 | $27.50 | 0.45 | 0.65 | 47% | -0.49 | 9 | 17 |
| 2,559 | 26 | 0.35 | 44% | 0.25 | 0.35 | $28.00 | 0.75 | 1.10 | 54% | -0.62 | 10 | 66 |
| 30 | 2 | 0.22 | 42% | 0.10 | 0.20 | $28.50 | 1.10 | 1.60 | 61% | -0.70 | 1 | 0 |
| 54 | 11 | 0.16 | 50% | 0.05 | 0.20 | $29.00 | 1.50 | 2.15 | 73% | -0.75 | 0 | 0 |
| 61 | 27 | 0.10 | 51% | 0.00 | 0.10 | $29.50 | 1.95 | 2.55 | 75% | -0.80 | 0 | 0 |
| 109 | 1 | 0.15 | 77% | 0.00 | 0.10 | $30.00 | 2.45 | 3.40 | 107% | -0.76 | 1 | 77 |
| 1 | 1 | 0.13 | 83% | 0.00 | 0.35 | $30.50 | 2.90 | 3.80 | 108% | -0.80 | 2 | 0 |
| 38 | 3 | 0.13 | 96% | 0.00 | 0.25 | $31.00 | 3.40 | 3.80 | 80% | -0.92 | 3 | 89 |
| 0 | 0 | 0.12 | 104% | 0.00 | 0.45 | $31.50 | 3.80 | 4.60 | 107% | -0.87 | 1 | 0 |
| 22 | 2 | 0.08 | 99% | 0.00 | 0.05 | $32.00 | 4.30 | 5.30 | 132% | -0.85 | 0 | 0 |
| 0 | 0 | 0.10 | 116% | 0.00 | 1.75 | $32.50 | 4.90 | 5.80 | 147% | -0.84 | 7 | 7 |
| 0 | 0 | 0.08 | 119% | 0.00 | 1.75 | $33.00 | 5.00 | 6.50 | 140% | -0.88 | 0 | 0 |
| 0 | 0 | 0.07 | 120% | 0.00 | 1.00 | $33.50 | 5.90 | 6.90 | 172% | -0.84 | 0 | 0 |
| 0 | 0 | 0.08 | 139% | 0.00 | 1.75 | $34.00 | 5.80 | 7.40 | 123% | -0.94 | 0 | 0 |
| 0 | 0 | 0.09 | 158% | 0.00 | 1.75 | $35.00 | 7.40 | 8.40 | 196% | -0.86 | 0 | 0 |
| 1 | 1 | 0.10 | 181% | 0.00 | 1.75 | $36.00 | 8.40 | 9.50 | 218% | -0.85 | 0 | 0 |
| 2 | 1 | 0.07 | 178% | 0.00 | 1.75 | $37.00 | 9.30 | 10.50 | 223% | -0.87 | 0 | 0 |
| 0 | 0 | 0.09 | 213% | 0.00 | 1.75 | $38.00 | 9.80 | 11.40 | 172% | -0.96 | 0 | 0 |
| 0 | 0 | 0.09 | 227% | 0.00 | 1.75 | $39.00 | 11.00 | 12.40 | 212% | -0.93 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $40.00 | 12.30 | 13.40 | 255% | -0.90 | 0 | 0 |