FN Options Strategy Builder
1110 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
FN 402.50
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.
138 contracts
99 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 0% | 194.90 | 210.80 | $200.00 | 0.00 | 5.40 | 133% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 185.00 | 200.90 | $210.00 | 0.00 | 5.60 | 125% | -0.01 | 10 | 6 |
| 0 | 0 | 1.00 | 77% | 175.30 | 190.90 | $220.00 | 0.00 | 7.70 | 117% | -0.02 | 1 | 1 |
| 0 | 0 | 1.00 | 0% | 164.90 | 180.90 | $230.00 | 0.00 | 1.70 | 111% | -0.02 | 1 | 1 |
| 0 | 0 | 1.00 | 0% | 155.10 | 171.10 | $240.00 | 0.00 | 7.70 | 105% | -0.02 | 1 | 7 |
| 0 | 0 | 1.00 | 0% | 145.20 | 160.80 | $250.00 | 0.00 | 1.70 | 125% | -0.05 | 5 | 11 |
| 3 | 1 | 1.00 | 55% | 135.20 | 151.20 | $260.00 | 0.00 | 8.70 | 89% | -0.02 | 1 | 31 |
| 0 | 0 | 1.00 | 55% | 125.50 | 141.00 | $270.00 | 0.00 | 0.95 | 94% | -0.04 | 10 | 29 |
| 2 | 1 | 1.00 | 0% | 115.20 | 131.10 | $280.00 | 0.10 | 0.75 | 68% | -0.02 | 8 | 61 |
| 0 | 0 | 0.99 | 59% | 105.70 | 121.40 | $290.00 | 0.20 | 0.80 | 64% | -0.02 | 4 | 216 |
| 1 | 1 | 0.97 | 65% | 99.30 | 109.30 | $300.00 | 0.35 | 0.95 | 61% | -0.02 | 4 | 151 |
| 5 | 2 | 0.95 | 66% | 90.00 | 99.90 | $310.00 | 0.75 | 1.25 | 59% | -0.04 | 2 | 104 |
| 10 | 1 | 0.92 | 66% | 81.10 | 90.90 | $320.00 | 1.30 | 2.10 | 60% | -0.06 | 5 | 243 |
| 3 | 1 | 0.92 | 59% | 70.90 | 80.90 | $330.00 | 2.35 | 2.90 | 59% | -0.08 | 21 | 115 |
| 0 | 0 | 0.89 | 58% | 62.00 | 72.00 | $340.00 | 3.50 | 4.20 | 59% | -0.12 | 114 | 111 |
| 11 | 2 | 0.84 | 59% | 54.20 | 64.20 | $350.00 | 4.80 | 5.90 | 58% | -0.15 | 27 | 290 |
| 5 | 2 | 0.79 | 60% | 46.60 | 56.60 | $360.00 | 6.20 | 8.00 | 57% | -0.20 | 36 | 167 |
| 34 | 3 | 0.73 | 62% | 41.20 | 49.30 | $370.00 | 9.70 | 14.00 | 62% | -0.27 | 84 | 182 |
| 46 | 11 | 0.67 | 62% | 35.00 | 42.60 | $380.00 | 13.00 | 14.50 | 58% | -0.32 | 5 | 180 |
| 27 | 15 | 0.62 | 57% | 26.20 | 36.20 | $390.00 | 16.60 | 18.80 | 57% | -0.38 | 4 | 138 |
| 57 | 16 | 0.55 | 57% | 23.50 | 28.00 | $400.00 | 20.00 | 26.80 | 60% | -0.45 | 12 | 415 |
| 92 | 16 | 0.49 | 55% | 17.20 | 24.00 | $410.00 | 26.00 | 32.30 | 60% | -0.51 | 2 | 174 |
| 94 | 27 | 0.42 | 54% | 13.30 | 18.70 | $420.00 | 31.70 | 39.50 | 61% | -0.57 | 2 | 93 |
| 56 | 17 | 0.37 | 60% | 13.50 | 16.70 | $430.00 | 37.10 | 46.10 | 60% | -0.63 | 1 | 46 |
| 30 | 29 | 0.31 | 59% | 11.10 | 12.50 | $440.00 | 43.30 | 53.30 | 59% | -0.69 | 1 | 94 |
| 118 | 267 | 0.27 | 60% | 9.00 | 10.00 | $450.00 | 52.60 | 58.50 | 59% | -0.74 | 2 | 54 |
| 162 | 144 | 0.22 | 59% | 7.00 | 8.00 | $460.00 | 58.80 | 68.70 | 58% | -0.79 | 1 | 34 |
| 69 | 15 | 0.18 | 59% | 5.50 | 6.10 | $470.00 | 69.30 | 79.30 | 65% | -0.79 | 14 | 31 |
| 69 | 71 | 0.17 | 64% | 4.10 | 7.40 | $480.00 | 76.60 | 86.50 | 62% | -0.85 | 2 | 318 |
| 28 | 60 | 0.10 | 55% | 1.05 | 4.30 | $490.00 | 85.80 | 95.80 | 62% | -0.87 | 2 | 41 |
| 266 | 36 | 0.10 | 61% | 2.65 | 3.20 | $500.00 | 95.20 | 105.20 | 64% | -0.89 | 3 | 64 |
| 15 | 13 | 0.08 | 60% | 1.10 | 3.10 | $510.00 | 102.50 | 116.00 | 63% | -0.92 | 1 | 15 |
| 48 | 1 | 0.07 | 62% | 1.10 | 2.75 | $520.00 | 112.30 | 127.00 | 69% | -0.91 | 1 | 20 |
| 21 | 3 | 0.05 | 62% | 1.00 | 1.85 | $530.00 | 121.90 | 136.70 | 71% | -0.93 | 6 | 41 |
| 108 | 2 | 0.04 | 61% | 0.25 | 1.60 | $540.00 | 132.60 | 142.00 | - | - | 2 | 75 |
| 86 | 7 | 0.04 | 66% | 0.50 | 1.70 | $550.00 | 140.10 | 156.00 | 67% | -0.96 | 1 | 30 |
| 21 | 14 | 0.05 | 71% | 0.00 | 2.60 | $560.00 | 150.20 | 166.20 | 72% | -0.96 | 4 | 4 |
| 11 | 1 | 0.03 | 69% | 0.00 | 4.10 | $570.00 | 160.30 | 176.20 | 75% | -0.96 | 1 | 0 |
| 18 | 1 | 0.09 | 97% | 0.00 | 1.50 | $580.00 | 170.40 | 186.20 | 79% | -0.96 | 1 | 0 |
| 32 | 1 | 0.07 | 90% | 0.00 | 10.00 | $590.00 | 180.20 | 196.10 | 81% | -0.97 | 1 | 0 |
| 259 | 2 | 0.02 | 70% | 0.05 | 0.80 | $600.00 | 190.40 | 206.10 | 85% | -0.96 | 1 | 0 |
| 158 | 5 | 0.06 | 96% | 0.00 | 10.40 | $610.00 | 200.00 | 215.80 | 82% | -0.98 | 1 | 0 |
| 20 | 1 | 0.09 | 113% | 0.00 | 9.70 | $620.00 | 210.00 | 226.00 | 86% | -0.97 | 1 | 0 |
| 31 | 1 | 0.03 | 83% | 0.00 | 10.00 | $630.00 | 220.20 | 236.10 | 92% | -0.97 | 2 | 0 |
| 19 | 1 | 0.06 | 104% | 0.00 | 5.00 | $640.00 | 230.20 | 246.10 | 94% | -0.97 | 1 | 0 |
| 37 | 1 | 0.06 | 107% | 0.00 | 4.20 | $650.00 | 240.20 | 256.10 | 96% | -0.97 | 0 | 0 |
| 43 | 2 | 0.02 | 90% | 0.00 | 5.00 | $660.00 | 250.20 | 266.40 | 101% | -0.97 | 1 | 0 |
| 33 | 33 | 0.02 | 92% | 0.00 | 5.00 | $670.00 | 260.30 | 276.10 | 102% | -0.97 | 0 | 0 |
| 127 | 1 | 0.02 | 95% | 0.00 | 5.00 | $680.00 | 270.20 | 286.40 | 106% | -0.97 | 1 | 0 |
| 5 | 5 | 0.02 | 97% | 0.00 | 5.00 | $690.00 | 280.20 | 296.10 | 106% | -0.97 | 0 | 0 |
| 61 | 2 | 0.05 | 119% | 0.05 | 5.00 | $700.00 | 290.30 | 306.10 | 109% | -0.97 | 1 | 0 |
| 49 | 5 | 0.08 | 137% | 0.00 | 6.80 | $720.00 | 310.30 | 326.10 | 113% | -0.97 | 1 | 0 |
| 16 | 1 | 0.02 | 105% | 0.00 | 1.20 | $740.00 | 330.30 | 346.10 | 118% | -0.97 | 0 | 0 |
| 14 | 4 | 0.07 | 143% | 0.00 | 1.70 | $760.00 | 350.20 | 366.10 | 121% | -0.98 | 1 | 0 |
| 28 | 18 | 0.02 | 113% | 0.00 | 0.05 | $780.00 | 370.00 | 386.10 | 124% | -0.98 | 1 | 0 |
| 33 | 1 | 0.02 | 120% | 0.00 | 1.70 | $800.00 | 390.30 | 406.10 | 130% | -0.98 | 0 | 0 |
| 20 | 6 | 0.02 | 124% | 0.00 | 1.70 | $820.00 | 410.30 | 426.20 | 135% | -0.97 | 0 | 0 |
| 7 | 5 | 0.04 | 150% | 0.00 | 1.50 | $840.00 | 430.20 | 446.10 | 137% | -0.98 | 0 | 0 |
| 35 | 7 | 0.02 | 130% | 0.00 | 5.00 | $860.00 | 450.20 | 466.40 | 143% | -0.97 | 0 | 0 |
| 10 | 1 | 0.02 | 133% | 0.00 | 5.00 | $880.00 | 470.20 | 486.10 | 144% | -0.98 | 0 | 0 |
| 11 | 5 | 0.02 | 136% | 0.00 | 8.60 | $900.00 | 490.30 | 506.10 | 149% | -0.98 | 0 | 0 |
| 7 | 1 | 0.02 | 139% | 0.00 | 5.10 | $920.00 | 510.30 | 526.10 | 152% | -0.98 | 0 | 0 |
| 7 | 1 | 0.02 | 141% | 0.00 | 8.60 | $940.00 | 530.30 | 546.10 | 156% | -0.98 | 0 | 0 |
| 6 | 1 | 0.02 | 144% | 0.00 | 10.00 | $960.00 | 550.20 | 566.10 | 158% | -0.98 | 0 | 0 |
| 4 | 1 | 0.02 | 147% | 0.00 | 8.60 | $980.00 | 570.30 | 586.10 | 162% | -0.98 | 1 | 0 |
| 100 | 2 | 0.02 | 150% | 0.00 | 0.45 | $1000.00 | 590.30 | 606.10 | 165% | -0.98 | 0 | 0 |
| 13 | 2 | 0.02 | 152% | 0.00 | 8.60 | $1020.00 | 610.30 | 626.30 | 170% | -0.98 | 0 | 0 |
| 18 | 1 | 0.02 | 155% | 0.00 | 10.00 | $1040.00 | 630.20 | 646.00 | 170% | -0.98 | 1 | 0 |
| 12 | 1 | 0.02 | 157% | 0.00 | 1.70 | $1060.00 | 650.20 | 666.10 | 174% | -0.98 | 1 | 0 |