HAL Options Strategy Builder
728 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
HAL 33.39
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.
80 contracts
53 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 10 | 20 | 0.90 | 364% | 10.90 | 13.35 | $22.00 | 0.00 | 0.25 | - | - | 2 | 4 |
| 11 | 16 | 0.88 | 349% | 10.00 | 12.50 | $23.00 | 0.00 | 1.17 | - | - | 2 | 0 |
| 2 | 4 | 0.90 | 272% | 9.05 | 10.75 | $24.00 | 0.00 | 0.52 | - | - | 0 | 0 |
| 1 | 10 | 0.87 | 276% | 8.15 | 10.10 | $25.00 | 0.00 | 1.45 | - | - | 0 | 0 |
| 0 | 7 | 0.84 | 273% | 7.25 | 9.40 | $26.00 | 0.00 | 1.28 | - | - | 0 | 0 |
| 0 | 3 | 0.90 | 168% | 6.30 | 7.10 | $27.00 | 0.00 | 0.22 | 181% | -0.11 | 0 | 0 |
| 0 | 8 | 0.95 | 104% | 4.20 | 6.75 | $28.00 | 0.00 | 1.28 | 107% | -0.05 | 0 | 0 |
| 2 | 6 | 0.88 | 119% | 4.10 | 5.20 | $29.00 | 0.00 | 1.30 | 90% | -0.06 | 1 | 1 |
| 0 | 49 | 0.88 | 92% | 3.30 | 3.90 | $30.00 | 0.00 | 0.05 | 80% | -0.10 | 2 | 128 |
| 3 | 52 | 0.87 | 79% | 2.62 | 3.55 | $30.50 | 0.00 | 0.51 | 50% | -0.04 | 2 | 0 |
| 4 | 19 | 0.82 | 79% | 2.30 | 3.05 | $31.00 | 0.01 | 0.09 | 48% | -0.07 | 26 | 251 |
| 0 | 18 | 0.82 | 61% | 1.57 | 2.65 | $31.50 | 0.05 | 0.12 | 45% | -0.11 | 15 | 17 |
| 83 | 10 | 0.78 | 54% | 1.30 | 1.98 | $32.00 | 0.10 | 0.16 | 41% | -0.16 | 62 | 76 |
| 2 | 17 | 0.68 | 61% | 1.09 | 1.65 | $32.50 | 0.18 | 0.26 | 40% | -0.25 | 82 | 16 |
| 42 | 93 | 0.60 | 47% | 0.71 | 1.07 | $33.00 | 0.33 | 0.45 | 40% | -0.38 | 127 | 130 |
| 7 | 245 | 0.48 | 41% | 0.48 | 0.60 | $33.50 | 0.52 | 0.66 | 37% | -0.52 | 22 | 252 |
| 171 | 150 | 0.35 | 43% | 0.31 | 0.40 | $34.00 | 0.64 | 1.04 | 33% | -0.69 | 40 | 175 |
| 56 | 616 | 0.23 | 41% | 0.12 | 0.26 | $34.50 | 1.01 | 2.98 | 95% | -0.61 | 34 | 164 |
| 260 | 241 | 0.16 | 44% | 0.09 | 0.18 | $35.00 | 1.62 | 1.91 | 47% | -0.82 | 5 | 364 |
| 150 | 26 | 0.11 | 46% | 0.05 | 0.13 | $35.50 | 1.67 | 2.73 | 47% | -0.88 | 7 | 246 |
| 2,879 | 30 | 0.06 | 45% | 0.02 | 0.06 | $36.00 | 2.55 | 3.55 | 93% | -0.76 | 3 | 226 |
| 35 | 221 | 0.03 | 45% | 0.00 | 0.03 | $36.50 | 2.65 | 3.50 | - | - | 35 | 137 |
| 397 | 15 | 0.03 | 51% | 0.01 | 0.03 | $37.00 | 3.10 | 4.15 | 50% | -0.97 | 16 | 157 |
| 103 | 1 | 0.06 | 68% | 0.00 | 0.16 | $37.50 | 3.50 | 5.10 | 91% | -0.88 | 1 | 1 |
| 275 | 3 | 0.02 | 61% | 0.00 | 0.03 | $38.00 | 4.00 | 5.60 | 98% | -0.88 | 1 | 181 |
| 75 | 4 | 0.06 | 84% | 0.00 | 1.17 | $38.50 | 4.45 | 6.10 | 101% | -0.90 | 2 | 0 |
| 278 | 1 | 0.09 | 103% | 0.00 | 0.06 | $39.00 | 4.90 | 6.60 | 104% | -0.91 | 15 | 0 |
| 7 | 1 | 0.10 | 116% | 0.00 | 0.10 | $39.50 | 5.35 | 7.10 | 106% | -0.93 | 15 | 0 |
| 396 | 7 | 0.07 | 112% | 0.01 | 0.23 | $40.00 | 6.10 | 7.60 | 132% | -0.89 | 3 | 0 |
| 3 | 3 | 0.06 | 113% | 0.00 | 1.21 | $40.50 | 6.50 | 8.15 | 134% | -0.90 | 8 | 0 |
| 120 | 1 | 0.14 | 164% | 0.00 | 0.22 | $41.00 | 7.10 | 8.60 | 144% | -0.90 | 5 | 0 |
| 0 | 0 | 0.07 | 133% | 0.00 | 1.08 | $41.50 | 7.60 | 9.10 | 151% | -0.90 | 17 | 0 |
| 46 | 42 | 0.05 | 128% | 0.00 | 0.63 | $42.00 | 8.05 | 9.60 | 153% | -0.91 | 17 | 0 |
| 7 | 42 | 0.04 | 134% | 0.00 | 0.51 | $43.00 | 9.05 | 10.60 | 166% | -0.91 | 0 | 0 |
| 2 | 2 | 0.05 | 149% | 0.00 | 1.60 | $44.00 | 10.00 | 11.80 | 188% | -0.90 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.08 | $45.00 | 11.05 | 12.60 | 187% | -0.92 | 2 | 0 |
| 0 | 0 | - | - | 0.00 | 1.40 | $46.00 | 12.00 | 13.60 | 191% | -0.93 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.40 | $47.00 | 13.00 | 14.60 | 200% | -0.93 | 1 | 0 |
| 1 | 1 | - | - | 0.00 | 1.40 | $48.00 | 14.05 | 15.60 | 215% | -0.93 | 1 | 0 |
| 2 | 2 | - | - | 0.00 | 2.13 | $50.00 | 16.00 | 17.60 | 227% | -0.94 | 0 | 0 |