HL Options Strategy Builder
690 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
HL 18.38
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
49 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 1 | 0.98 | 783% | 12.85 | 14.30 | $5.00 | 0.00 | 0.21 | - | - | 0 | 0 |
| 2 | 1 | - | - | 10.70 | 11.55 | $7.00 | 0.00 | 0.58 | - | - | 5 | 5 |
| 2 | 6 | 0.99 | 385% | 10.25 | 10.60 | $8.00 | 0.00 | 0.05 | - | - | 0 | 0 |
| 3 | 3 | - | - | 8.60 | 9.65 | $9.00 | 0.00 | 0.05 | - | - | 2 | 2 |
| 0 | 3 | - | - | 7.60 | 8.60 | $10.00 | 0.00 | 4.80 | - | - | 0 | 0 |
| 0 | 2 | 0.99 | 230% | 7.70 | 8.10 | $10.50 | 0.00 | 0.05 | - | - | 0 | 0 |
| 9 | 5 | - | - | 6.40 | 7.60 | $11.00 | 0.00 | 4.80 | - | - | 0 | 0 |
| 2 | 1 | - | - | 6.35 | 7.10 | $11.50 | 0.00 | 0.38 | 327% | -0.06 | 2 | 19 |
| 1 | 3 | - | - | 6.05 | 6.55 | $12.00 | 0.00 | 0.22 | 341% | -0.09 | 1 | 1 |
| 2 | 2 | 0.98 | 195% | 5.75 | 6.10 | $12.50 | 0.00 | 0.38 | 260% | -0.06 | 2 | 1 |
| 3 | 10 | - | - | 4.40 | 5.80 | $13.00 | 0.00 | 0.38 | 190% | -0.03 | 2 | 7 |
| 1 | 1 | - | - | 4.55 | 5.15 | $13.50 | 0.00 | 0.39 | 181% | -0.04 | 2 | 1 |
| 5 | 5 | - | - | 4.00 | 4.55 | $14.00 | 0.00 | 0.07 | 188% | -0.07 | 1 | 13 |
| 1 | 2 | 0.99 | 105% | 3.00 | 4.80 | $14.50 | 0.00 | 0.39 | 130% | -0.04 | 25 | 37 |
| 23 | 1 | 0.96 | 112% | 3.20 | 3.65 | $15.00 | 0.00 | 0.05 | 109% | -0.03 | 25 | 1,409 |
| 38 | 3 | - | - | 1.93 | 3.55 | $15.50 | 0.00 | 0.08 | 91% | -0.03 | 28 | 43 |
| 73 | 2 | 0.97 | 70% | 2.11 | 2.70 | $16.00 | 0.00 | 0.15 | 108% | -0.10 | 29 | 247 |
| 20 | 2 | 0.91 | 77% | 1.68 | 2.23 | $16.50 | 0.01 | 0.04 | 62% | -0.05 | 118 | 47 |
| 133 | 1 | 0.85 | 73% | 1.20 | 1.81 | $17.00 | 0.07 | 0.08 | 64% | -0.12 | 60 | 827 |
| 17 | 1 | 0.76 | 69% | 0.92 | 1.26 | $17.50 | 0.13 | 0.16 | 60% | -0.21 | 441 | 1,006 |
| 160 | 105 | 0.65 | 59% | 0.57 | 0.79 | $18.00 | 0.30 | 0.35 | 64% | -0.36 | 436 | 524 |
| 95 | 642 | 0.48 | 63% | 0.39 | 0.50 | $18.50 | 0.50 | 0.62 | 64% | -0.52 | 138 | 385 |
| 451 | 769 | 0.33 | 63% | 0.22 | 0.30 | $19.00 | 0.77 | 0.93 | 61% | -0.68 | 14 | 190 |
| 1,847 | 324 | 0.21 | 65% | 0.12 | 0.17 | $19.50 | 0.95 | 2.05 | 102% | -0.69 | 32 | 330 |
| 2,270 | 321 | 0.13 | 68% | 0.07 | 0.10 | $20.00 | 1.53 | 1.83 | 64% | -0.89 | 6 | 430 |
| 2,982 | 650 | 0.09 | 73% | 0.04 | 0.07 | $20.50 | 1.94 | 3.10 | 143% | -0.74 | 5 | 265 |
| 580 | 75 | 0.04 | 69% | 0.00 | 0.08 | $21.00 | 1.68 | 3.75 | 99% | -0.89 | 2 | 40 |
| 281 | 40 | 0.06 | 94% | 0.00 | 0.04 | $21.50 | 2.60 | 3.60 | - | - | 20 | 46 |
| 293 | 24 | 0.04 | 95% | 0.00 | 0.02 | $22.00 | 3.45 | 3.80 | 82% | -0.98 | 1 | 6 |
| 64 | 3 | 0.06 | 116% | 0.00 | 0.55 | $22.50 | 3.35 | 4.50 | - | - | 2 | 1 |
| 333 | 2 | 0.10 | 153% | 0.00 | 0.03 | $23.00 | 4.40 | 4.75 | - | - | 1 | 3 |
| 40 | 1 | 0.04 | 129% | 0.00 | 0.61 | $23.50 | 4.80 | 5.40 | - | - | 2 | 1 |
| 111 | 1 | 0.03 | 131% | 0.00 | 0.02 | $24.00 | 4.70 | 5.75 | - | - | 1 | 2 |
| 14 | 6 | 0.04 | 152% | 0.00 | 0.05 | $24.50 | 5.80 | 6.40 | - | - | 1 | 0 |
| 1,563 | 1 | 0.03 | 155% | 0.00 | 0.22 | $25.00 | 6.20 | 7.60 | 236% | -0.86 | 1 | 0 |
| 0 | 2 | 0.11 | 226% | 0.00 | 0.39 | $25.50 | 6.80 | 7.40 | - | - | 1 | 0 |
| 95 | 1 | 0.05 | 188% | 0.00 | 0.07 | $26.00 | 7.25 | 7.80 | - | - | 0 | 0 |
| 1 | 2 | 0.04 | 193% | 0.00 | 0.27 | $26.50 | 7.90 | 8.50 | 203% | -0.94 | 3 | 0 |
| 0 | 2 | 0.04 | 199% | 0.00 | 0.07 | $27.00 | 8.35 | 9.00 | 201% | -0.96 | 4 | 0 |
| 154 | 77 | 0.02 | 216% | 0.00 | 0.07 | $30.00 | 11.05 | 11.80 | - | - | 0 | 0 |