FISV Options Strategy Builder
742 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
FISV 46.54
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.
76 contracts
51 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 5 | 1 | 0.98 | 220% | 14.70 | 18.60 | $30.00 | 0.00 | 0.10 | - | - | 1 | 1 |
| 5 | 8 | 1.00 | 0% | 10.20 | 12.90 | $35.00 | 0.00 | 1.95 | - | - | 1 | 2 |
| 0 | 0 | 0.94 | 111% | 5.70 | 9.70 | $39.00 | 0.00 | 0.15 | - | - | 0 | 0 |
| 57 | 62 | 1.00 | 0% | 5.30 | 7.80 | $40.00 | 0.00 | 0.15 | - | - | 2 | 25 |
| 1 | 1 | 0.86 | 117% | 4.30 | 7.70 | $41.00 | 0.00 | 0.10 | - | - | 5 | 22 |
| 1 | 4 | - | - | 2.65 | 5.90 | $42.00 | 0.00 | 0.15 | 79% | -0.10 | 5 | 0 |
| 0 | 0 | 0.85 | 74% | 2.00 | 5.70 | $43.00 | 0.00 | 0.10 | 51% | -0.07 | 67 | 207 |
| 276 | 293 | 0.76 | 78% | 2.35 | 3.90 | $44.00 | 0.05 | 0.15 | 42% | -0.10 | 78 | 232 |
| 0 | 14 | 0.81 | 50% | 0.95 | 3.70 | $44.50 | 0.10 | 0.20 | 41% | -0.14 | 80 | 221 |
| 280 | 278 | 0.78 | 44% | 1.60 | 2.10 | $45.00 | 0.20 | 0.25 | 39% | -0.20 | 430 | 201 |
| 0 | 10 | 0.73 | 37% | 1.10 | 1.65 | $45.50 | 0.30 | 0.45 | 40% | -0.29 | 74 | 12 |
| 191 | 106 | 0.62 | 40% | 0.85 | 1.35 | $46.00 | 0.45 | 0.60 | 39% | -0.38 | 168 | 1,172 |
| 0 | 200 | 0.52 | 40% | 0.75 | 0.90 | $46.50 | 0.70 | 0.85 | 41% | -0.48 | 178 | 110 |
| 35 | 208 | 0.42 | 41% | 0.55 | 0.70 | $47.00 | 0.80 | 1.15 | 37% | -0.59 | 61 | 141 |
| 1 | 212 | 0.33 | 40% | 0.30 | 0.55 | $47.50 | 1.20 | 1.50 | 39% | -0.68 | 11 | 168 |
| 287 | 960 | 0.24 | 40% | 0.15 | 0.40 | $48.00 | 1.40 | 2.10 | 42% | -0.75 | 159 | 463 |
| 139 | 209 | 0.19 | 43% | 0.15 | 0.30 | $48.50 | 1.95 | 2.35 | 42% | -0.82 | 26 | 411 |
| 64 | 54 | 0.14 | 44% | 0.10 | 0.20 | $49.00 | 2.25 | 2.85 | 39% | -0.89 | 45 | 318 |
| 130 | 42 | 0.10 | 44% | 0.05 | 0.15 | $49.50 | 1.80 | 4.30 | 44% | -0.90 | 1 | 22 |
| 316 | 182 | 0.07 | 46% | 0.05 | 0.10 | $50.00 | 3.20 | 3.70 | - | - | 16 | 608 |
| 178 | 8 | 0.08 | 59% | 0.00 | 0.05 | $51.00 | 2.65 | 6.30 | 45% | -0.97 | 3 | 24 |
| 170 | 9 | 0.07 | 69% | 0.00 | 0.20 | $52.00 | 5.10 | 6.00 | 69% | -0.93 | 7 | 163 |
| 76 | 9 | 0.05 | 72% | 0.00 | 0.05 | $53.00 | 5.20 | 7.70 | - | - | 9 | 20 |
| 204 | 40 | 0.07 | 94% | 0.00 | 0.05 | $54.00 | 6.20 | 8.80 | 77% | -0.97 | 4 | 4 |
| 322 | 17 | 0.04 | 89% | 0.00 | 0.10 | $55.00 | 6.40 | 10.40 | - | - | 2 | 6 |
| 215 | 2 | 0.05 | 101% | 0.00 | 0.10 | $56.00 | 7.70 | 10.80 | - | - | 2 | 4 |
| 411 | 2 | 0.04 | 105% | 0.00 | 0.15 | $57.00 | 9.10 | 11.80 | - | - | 2 | 1 |
| 44 | 8 | 0.06 | 130% | 0.00 | 0.05 | $58.00 | 10.10 | 12.80 | - | - | 0 | 0 |
| 40 | 13 | 0.05 | 133% | 0.00 | 0.30 | $59.00 | 11.10 | 13.80 | - | - | 2 | 0 |
| 593 | 1 | 0.06 | 145% | 0.00 | 0.10 | $60.00 | 11.80 | 14.80 | - | - | 2 | 2 |
| 21 | 2 | 0.04 | 139% | 0.00 | 1.75 | $61.00 | 12.40 | 15.80 | - | - | 2 | 0 |
| 86 | 1 | 0.08 | 185% | 0.00 | 0.10 | $62.00 | 13.80 | 17.40 | 156% | -0.95 | 4 | 0 |
| 2 | 3 | 0.06 | 171% | 0.00 | 1.15 | $63.00 | 14.50 | 18.40 | - | - | 2 | 0 |
| 2 | 2 | 0.05 | 173% | 0.00 | 0.10 | $64.00 | 15.90 | 19.40 | 179% | -0.94 | 0 | 0 |
| 15 | 1 | 0.04 | 172% | 0.00 | 0.25 | $65.00 | 16.90 | 20.40 | 186% | -0.95 | 2 | 0 |
| 0 | 0 | 0.09 | 226% | 0.00 | 1.75 | $66.00 | 17.40 | 21.40 | - | - | 0 | 0 |
| 0 | 0 | 0.08 | 253% | 0.00 | 0.75 | $70.00 | 21.50 | 25.40 | - | - | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 0.05 | $75.00 | 26.50 | 30.40 | - | - | 0 | 0 |