ELF Options Strategy Builder
996 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
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
ELF 97.79
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.
122 contracts
87 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.97 | 424% | 51.60 | 55.05 | $45.00 | 0.00 | 0.10 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 345% | 46.40 | 49.85 | $50.00 | 0.00 | 0.79 | 355% | -0.02 | 0 | 0 |
| 0 | 0 | 0.97 | 312% | 41.40 | 45.05 | $55.00 | 0.00 | 2.13 | 309% | -0.03 | 0 | 0 |
| 8 | 5 | 0.97 | 270% | 36.75 | 39.70 | $60.00 | 0.00 | 2.72 | 265% | -0.03 | 0 | 0 |
| 7 | 9 | 0.96 | 244% | 31.75 | 34.90 | $65.00 | 0.00 | 2.13 | 231% | -0.04 | 0 | 0 |
| 4 | 2 | 0.96 | 196% | 26.40 | 30.05 | $70.00 | 0.00 | 0.02 | 128% | -0.01 | 204 | 3 |
| 0 | 0 | 0.94 | 173% | 21.80 | 24.85 | $75.00 | 0.00 | 0.20 | 137% | -0.03 | 1 | 118 |
| 5 | 1 | 0.94 | 153% | 20.40 | 22.10 | $77.00 | 0.00 | 0.60 | 195% | -0.10 | 10 | 31 |
| 10 | 10 | 0.94 | 148% | 19.45 | 21.10 | $78.00 | 0.00 | 1.00 | 147% | -0.06 | 1 | 2 |
| 0 | 0 | 0.97 | 115% | 17.80 | 20.20 | $79.00 | 0.00 | 0.75 | 137% | -0.06 | 10 | 16 |
| 13 | 2 | 0.97 | 107% | 16.80 | 19.15 | $80.00 | 0.00 | 0.04 | 109% | -0.04 | 177 | 19 |
| 10 | 1 | 0.94 | 119% | 16.15 | 18.15 | $81.00 | 0.00 | 0.97 | 124% | -0.07 | 15 | 18 |
| 13 | 1 | 0.93 | 119% | 15.45 | 17.05 | $82.00 | 0.00 | 0.46 | 104% | -0.05 | 20 | 14 |
| 8 | 15 | 0.92 | 114% | 14.45 | 16.10 | $83.00 | 0.00 | 0.96 | 116% | -0.08 | 3 | 5 |
| 10 | 15 | 0.91 | 110% | 13.45 | 15.20 | $84.00 | 0.00 | 0.12 | 73% | -0.02 | 40 | 33 |
| 1 | 1 | 0.88 | 121% | 12.80 | 14.45 | $85.00 | 0.00 | 0.08 | 82% | -0.05 | 10 | 24 |
| 0 | 0 | 0.90 | 97% | 11.55 | 13.10 | $86.00 | 0.00 | 0.34 | 76% | -0.05 | 7 | 21 |
| 39 | 2 | 0.88 | 100% | 10.50 | 12.45 | $87.00 | 0.01 | 0.75 | 84% | -0.09 | 141 | 26 |
| 1 | 1 | 0.85 | 102% | 9.75 | 11.70 | $88.00 | 0.01 | 0.41 | 68% | -0.07 | 27 | 111 |
| 13 | 1 | 0.86 | 86% | 8.85 | 10.15 | $89.00 | 0.05 | 0.32 | 61% | -0.06 | 14 | 142 |
| 24 | 2 | 0.84 | 81% | 7.70 | 9.45 | $90.00 | 0.16 | 0.30 | 57% | -0.08 | 141 | 221 |
| 8 | 10 | 0.84 | 71% | 6.70 | 8.30 | $91.00 | 0.07 | 0.49 | 54% | -0.10 | 125 | 25 |
| 423 | 13 | 0.80 | 74% | 6.15 | 7.35 | $92.00 | 0.21 | 0.62 | 55% | -0.14 | 20 | 35 |
| 15 | 12 | 0.76 | 72% | 4.65 | 7.25 | $93.00 | 0.38 | 0.76 | 54% | -0.18 | 33 | 50 |
| 42 | 12 | 0.69 | 82% | 4.75 | 6.45 | $94.00 | 0.72 | 1.06 | 57% | -0.24 | 29 | 21 |
| 25 | 15 | 0.68 | 65% | 3.90 | 4.70 | $95.00 | 0.79 | 1.33 | 53% | -0.29 | 33 | 38 |
| 24 | 26 | 0.61 | 71% | 2.88 | 5.05 | $96.00 | 1.32 | 1.69 | 56% | -0.36 | 4 | 11 |
| 17 | 49 | 0.56 | 67% | 2.45 | 4.00 | $97.00 | 1.70 | 2.10 | 55% | -0.43 | 3 | 18 |
| 44 | 42 | 0.50 | 63% | 2.24 | 2.81 | $98.00 | 2.16 | 2.61 | 55% | -0.50 | 3 | 15 |
| 47 | 53 | 0.45 | 66% | 1.77 | 2.73 | $99.00 | 2.59 | 3.15 | 53% | -0.57 | 3 | 217 |
| 674 | 122 | 0.38 | 63% | 1.48 | 1.92 | $100.00 | 2.79 | 3.75 | 47% | -0.66 | 13 | 59 |
| 42 | 35 | 0.33 | 64% | 1.19 | 1.68 | $101.00 | 3.80 | 4.45 | 51% | -0.71 | 1 | 2 |
| 81 | 101 | 0.27 | 61% | 0.81 | 1.26 | $102.00 | 3.70 | 5.95 | 50% | -0.78 | 1 | 7 |
| 24 | 13 | 0.22 | 60% | 0.54 | 1.00 | $103.00 | 5.05 | 6.05 | 46% | -0.85 | 2 | 4 |
| 68 | 39 | 0.17 | 59% | 0.49 | 0.66 | $104.00 | 5.80 | 6.95 | 43% | -0.91 | 1 | 25 |
| 268 | 82 | 0.14 | 60% | 0.31 | 0.55 | $105.00 | 6.75 | 8.45 | 60% | -0.86 | 1 | 29 |
| 19 | 19 | 0.11 | 60% | 0.22 | 0.44 | $106.00 | 6.80 | 8.70 | - | - | 1 | 30 |
| 124 | 31 | 0.11 | 67% | 0.17 | 0.56 | $107.00 | 8.15 | 9.90 | - | - | 2 | 3 |
| 29 | 8 | 0.07 | 61% | 0.11 | 0.26 | $108.00 | 8.85 | 10.80 | - | - | 5 | 5 |
| 32 | 913 | 0.05 | 61% | 0.04 | 0.24 | $109.00 | 10.10 | 11.75 | - | - | 1 | 1 |
| 45 | 260 | 0.06 | 71% | 0.04 | 0.37 | $110.00 | 10.65 | 13.10 | - | - | 0 | 0 |
| 26 | 19 | 0.06 | 73% | 0.02 | 0.34 | $111.00 | 11.60 | 14.00 | - | - | 3 | 3 |
| 108 | 21 | 0.07 | 82% | 0.02 | 0.46 | $112.00 | 12.75 | 14.95 | - | - | 4 | 0 |
| 6 | 3 | 0.02 | 67% | 0.00 | 0.13 | $113.00 | 13.95 | 16.00 | - | - | 0 | 0 |
| 1 | 1 | 0.01 | 63% | 0.00 | 0.75 | $114.00 | 14.80 | 17.65 | 66% | -0.99 | 0 | 0 |
| 76 | 4 | 0.06 | 93% | 0.00 | 0.66 | $115.00 | 15.45 | 17.95 | - | - | 0 | 0 |
| 1 | 1 | 0.05 | 97% | 0.00 | 0.47 | $116.00 | 16.45 | 18.95 | - | - | 0 | 0 |
| 1 | 1 | 0.13 | 142% | 0.00 | 0.46 | $117.00 | 17.65 | 19.95 | - | - | 0 | 0 |
| 72 | 1 | 0.07 | 118% | 0.00 | 0.45 | $118.00 | 18.20 | 21.65 | - | - | 0 | 0 |
| 7 | 3 | 0.06 | 113% | 0.00 | 0.59 | $119.00 | 19.40 | 21.95 | - | - | 0 | 0 |
| 34 | 3 | 0.02 | 89% | 0.00 | 0.75 | $120.00 | 20.45 | 22.95 | - | - | 0 | 0 |
| 4 | 4 | 0.10 | 145% | 0.00 | 1.15 | $121.00 | 21.10 | 23.95 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.35 | $122.00 | 22.25 | 24.95 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.04 | $123.00 | 23.30 | 25.95 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.00 | $124.00 | 24.25 | 27.65 | - | - | 0 | 0 |
| 17 | 1 | 0.04 | 125% | 0.00 | 0.60 | $125.00 | 25.20 | 27.95 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.40 | $126.00 | 26.20 | 28.95 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.59 | $127.00 | 27.10 | 29.95 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.92 | $128.00 | 28.40 | 30.95 | - | - | 2 | 0 |
| 26 | 1 | 0.06 | 162% | 0.00 | 1.15 | $130.00 | 30.30 | 32.95 | - | - | 0 | 0 |
| 2 | 2 | 0.07 | 192% | 0.00 | 2.13 | $135.00 | 35.25 | 37.95 | - | - | 0 | 0 |