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
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
BLD 354.99
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.
116 contracts
0 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.96 | 172% | 0.00 | 0.00 | $185.00 | 0.00 | 0.00 | 156% | -0.04 | 1 | 2 |
| 0 | 0 | 0.94 | 182% | 0.00 | 0.00 | $190.00 | 0.00 | 0.00 | 155% | -0.04 | 1 | 11 |
| 0 | 0 | 0.94 | 176% | 0.00 | 0.00 | $195.00 | 0.00 | 0.00 | 154% | -0.04 | 1 | 1 |
| 0 | 0 | 0.94 | 161% | 0.00 | 0.00 | $200.00 | 0.00 | 0.00 | 152% | -0.05 | 1 | 4 |
| 0 | 0 | 0.94 | 150% | 0.00 | 0.00 | $210.00 | 0.00 | 0.00 | 149% | -0.06 | 1 | 1 |
| 0 | 0 | 0.91 | 168% | 0.00 | 0.00 | $220.00 | 0.00 | 0.00 | 143% | -0.07 | 0 | 0 |
| 0 | 0 | 0.90 | 157% | 0.00 | 0.00 | $230.00 | 0.00 | 0.00 | 141% | -0.09 | 0 | 0 |
| 0 | 0 | 0.88 | 160% | 0.00 | 0.00 | $240.00 | 0.00 | 0.00 | 139% | -0.10 | 4 | 5 |
| 0 | 0 | 0.86 | 153% | 0.00 | 0.00 | $250.00 | 0.00 | 0.00 | 135% | -0.12 | 1 | 5 |
| 0 | 0 | 0.84 | 151% | 0.00 | 0.00 | $260.00 | 0.00 | 0.00 | 154% | -0.16 | 1 | 3 |
| 0 | 0 | 0.82 | 147% | 0.00 | 0.00 | $270.00 | 0.00 | 0.00 | 130% | -0.16 | 1 | 4 |
| 0 | 0 | 0.79 | 148% | 0.00 | 0.00 | $280.00 | 0.00 | 0.00 | 155% | -0.21 | 1 | 10 |
| 0 | 0 | 0.77 | 136% | 0.00 | 0.00 | $290.00 | 0.00 | 0.00 | 135% | -0.23 | 1 | 244 |
| 0 | 0 | 0.74 | 144% | 0.00 | 0.00 | $300.00 | 0.00 | 0.00 | 136% | -0.26 | 1 | 408 |
| 2 | 2 | 0.71 | 145% | 0.00 | 0.00 | $310.00 | 0.00 | 0.00 | 138% | -0.29 | 4 | 5 |
| 4 | 4 | 0.68 | 137% | 0.00 | 0.00 | $320.00 | 0.00 | 0.00 | 130% | -0.31 | 1 | 13 |
| 0 | 0 | 0.65 | 139% | 0.00 | 0.00 | $330.00 | 0.00 | 0.00 | 133% | -0.35 | 1 | 15 |
| 0 | 0 | 0.62 | 139% | 0.00 | 0.00 | $340.00 | 0.00 | 0.00 | 130% | -0.38 | 1 | 18 |
| 1 | 1 | 0.59 | 134% | 0.00 | 0.00 | $350.00 | 0.00 | 0.00 | 128% | -0.41 | 3 | 8 |
| 0 | 1 | 0.56 | 135% | 0.00 | 0.00 | $360.00 | 0.00 | 0.00 | 134% | -0.44 | 1 | 7 |
| 0 | 2 | 0.53 | 134% | 0.00 | 0.00 | $370.00 | 0.00 | 0.00 | 128% | -0.48 | 1 | 11 |
| 10 | 1 | 0.48 | 119% | 0.00 | 0.00 | $380.00 | 0.00 | 0.00 | 123% | -0.52 | 1 | 17 |
| 5 | 1 | 0.46 | 132% | 0.00 | 0.00 | $390.00 | 0.00 | 0.00 | 126% | -0.55 | 2 | 2 |
| 2 | 2 | 0.44 | 136% | 0.00 | 0.00 | $400.00 | 0.00 | 0.00 | 131% | -0.57 | 8 | 13 |
| 2 | 2 | 0.42 | 139% | 0.00 | 0.00 | $410.00 | 0.00 | 0.00 | 118% | -0.62 | 3 | 6 |
| 2 | 1 | 0.38 | 134% | 0.00 | 0.00 | $420.00 | 0.00 | 0.00 | 125% | -0.63 | 2 | 12 |
| 3 | 1 | 0.35 | 129% | 0.00 | 0.00 | $430.00 | 0.00 | 0.00 | 129% | -0.65 | 2 | 38 |
| 0 | 0 | 0.34 | 136% | 0.00 | 0.00 | $440.00 | 0.00 | 0.00 | 124% | -0.69 | 3 | 70 |
| 5 | 1 | 0.30 | 131% | 0.00 | 0.00 | $450.00 | 0.00 | 0.00 | 131% | -0.70 | 2 | 70 |
| 5 | 1 | 0.30 | 138% | 0.00 | 0.00 | $460.00 | 0.00 | 0.00 | 131% | -0.72 | 3 | 39 |
| 1 | 1 | 0.29 | 144% | 0.00 | 0.00 | $470.00 | 0.00 | 0.00 | 122% | -0.76 | 1 | 531 |
| 3 | 1 | 0.29 | 151% | 0.00 | 0.00 | $480.00 | 0.00 | 0.00 | 127% | -0.77 | 1 | 8 |
| 3 | 1 | 0.27 | 149% | 0.00 | 0.00 | $490.00 | 0.00 | 0.00 | 121% | -0.80 | 4 | 9 |
| 130 | 50 | 0.25 | 149% | 0.00 | 0.00 | $500.00 | 0.00 | 0.00 | 130% | -0.80 | 1 | 6 |
| 186 | 1 | 0.27 | 164% | 0.00 | 0.00 | $510.00 | 0.00 | 0.00 | 129% | -0.82 | 4 | 4 |
| 11 | 1 | 0.22 | 149% | 0.00 | 0.00 | $520.00 | 0.00 | 0.00 | 123% | -0.85 | 1 | 1 |
| 0 | 0 | 0.21 | 153% | 0.00 | 0.00 | $530.00 | 0.00 | 0.00 | 121% | -0.87 | 0 | 0 |
| 4 | 1 | 0.17 | 140% | 0.00 | 0.00 | $540.00 | 0.00 | 0.00 | 131% | -0.85 | 0 | 0 |
| 0 | 0 | 0.18 | 151% | 0.00 | 0.00 | $550.00 | 0.00 | 0.00 | 133% | -0.86 | 0 | 0 |
| 1 | 1 | 0.17 | 151% | 0.00 | 0.00 | $560.00 | 0.00 | 0.00 | 132% | -0.88 | 2 | 2 |
| 1 | 1 | 0.16 | 151% | 0.00 | 0.00 | $570.00 | 0.00 | 0.00 | 148% | -0.85 | 0 | 0 |
| 2 | 2 | 0.15 | 151% | 0.00 | 0.00 | $580.00 | 0.00 | 0.00 | 129% | -0.91 | 0 | 0 |
| 1 | 1 | 0.14 | 151% | 0.00 | 0.00 | $590.00 | 0.00 | 0.00 | 125% | -0.92 | 1 | 2 |
| 0 | 0 | 0.13 | 151% | 0.00 | 0.00 | $600.00 | 0.00 | 0.00 | 141% | -0.90 | 2 | 2 |
| 0 | 0 | 0.13 | 154% | 0.00 | 0.00 | $610.00 | 0.00 | 0.00 | 126% | -0.93 | 1 | 1 |
| 3 | 2 | 0.12 | 153% | 0.00 | 0.00 | $620.00 | 0.00 | 0.00 | 134% | -0.93 | 1 | 1 |
| 1 | 1 | 0.11 | 154% | 0.00 | 0.00 | $630.00 | 0.00 | 0.00 | 136% | -0.93 | 1 | 3 |
| 2 | 1 | 0.10 | 156% | 0.00 | 0.00 | $640.00 | 0.00 | 0.00 | 141% | -0.92 | 0 | 0 |
| 1 | 1 | 0.10 | 156% | 0.00 | 0.00 | $650.00 | 0.00 | 0.00 | 134% | -0.95 | 1 | 10 |
| 0 | 0 | 0.09 | 157% | 0.00 | 0.00 | $660.00 | 0.00 | 0.00 | 144% | -0.93 | 1 | 1 |
| 0 | 0 | 0.09 | 157% | 0.00 | 0.00 | $670.00 | 0.00 | 0.00 | 128% | -0.97 | 0 | 0 |
| 0 | 0 | 0.08 | 157% | 0.00 | 0.00 | $680.00 | 0.00 | 0.00 | 130% | -0.97 | 0 | 0 |
| 1 | 1 | 0.08 | 157% | 0.00 | 0.00 | $690.00 | 0.00 | 0.00 | 133% | -0.97 | 1 | 4 |
| 0 | 0 | 0.08 | 158% | 0.00 | 0.00 | $700.00 | 0.00 | 0.00 | 135% | -0.97 | 1 | 0 |
| 2 | 1 | 0.07 | 163% | 0.00 | 0.00 | $720.00 | 0.00 | 0.00 | 139% | -0.97 | 1 | 2 |
| 0 | 0 | 0.07 | 167% | 0.00 | 0.00 | $740.00 | 0.00 | 0.00 | - | - | 0 | 0 |
| 1 | 1 | 0.06 | 165% | 0.00 | 0.00 | $760.00 | 0.00 | 0.00 | - | - | 1 | 1 |
| 0 | 0 | 0.05 | 167% | 0.00 | 0.00 | $780.00 | 0.00 | 0.00 | 152% | -0.97 | 1 | 0 |