IESC Options Strategy Builder
616 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
IESC 321.69
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.
174 contracts
118 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 202.10 | 219.80 | $110.00 | 0.00 | 10.10 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 143% | 199.20 | 214.90 | $115.00 | 0.00 | 10.10 | - | - | 0 | 2 |
| 0 | 0 | 1.00 | 0% | 194.10 | 209.90 | $120.00 | 0.00 | 10.10 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 165% | 189.40 | 205.40 | $125.00 | 0.00 | 10.10 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 137% | 184.20 | 200.10 | $130.00 | 0.00 | 10.00 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 121% | 179.30 | 194.90 | $135.00 | 0.00 | 10.00 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 124% | 174.30 | 190.00 | $140.00 | 0.00 | 10.00 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 117% | 169.30 | 185.00 | $145.00 | 0.00 | 10.00 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 109% | 164.30 | 180.00 | $150.00 | 0.00 | 10.10 | 132% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 114% | 159.30 | 175.20 | $155.00 | 0.00 | 10.10 | - | - | 0 | 2 |
| 2 | 0 | 0.99 | 131% | 154.70 | 170.70 | $160.00 | 0.00 | 10.10 | - | - | 0 | 0 |
| 2 | 0 | 1.00 | 0% | 149.20 | 165.00 | $165.00 | 0.00 | 10.20 | - | - | 0 | 0 |
| 2 | 0 | 1.00 | 0% | 144.10 | 160.10 | $170.00 | 0.00 | 10.00 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 139.20 | 155.00 | $175.00 | 0.00 | 10.20 | - | - | 0 | 0 |
| 2 | 0 | 1.00 | 91% | 134.50 | 150.10 | $180.00 | 0.00 | 10.20 | - | - | 0 | 0 |
| 2 | 0 | 0.99 | 98% | 129.50 | 145.50 | $185.00 | 0.00 | 8.00 | - | - | 0 | 4 |
| 0 | 0 | 1.00 | 77% | 124.40 | 140.10 | $190.00 | 0.00 | 8.40 | - | - | 0 | 0 |
| 58 | 0 | 1.00 | 0% | 119.10 | 135.10 | $195.00 | 0.00 | 10.20 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 72% | 114.40 | 130.20 | $200.00 | 0.00 | 8.00 | 112% | -0.04 | 0 | 0 |
| 0 | 0 | 0.99 | 81% | 109.60 | 125.50 | $205.00 | 0.00 | 8.00 | 134% | -0.07 | 0 | 0 |
| 0 | 0 | 0.99 | 77% | 104.60 | 120.50 | $210.00 | 0.00 | 8.20 | 105% | -0.04 | 0 | 0 |
| 0 | 0 | 0.97 | 91% | 100.60 | 116.20 | $215.00 | 0.00 | 8.00 | 105% | -0.05 | 0 | 0 |
| 0 | 0 | 0.94 | 106% | 100.10 | 110.10 | $220.00 | 0.05 | 1.50 | 81% | -0.03 | 15 | 2 |
| 0 | 0 | 0.93 | 101% | 95.20 | 105.20 | $225.00 | 0.05 | 2.55 | 84% | -0.04 | 2 | 4 |
| 4 | 0 | 0.93 | 97% | 90.30 | 100.30 | $230.00 | 0.00 | 8.00 | 87% | -0.05 | 1 | 0 |
| 12 | 4 | 0.92 | 93% | 85.40 | 95.40 | $235.00 | 0.00 | 8.00 | 85% | -0.06 | 0 | 0 |
| 2 | 0 | 0.92 | 90% | 80.60 | 90.60 | $240.00 | 0.10 | 2.50 | 72% | -0.05 | 1 | 9 |
| 22 | 0 | 0.91 | 87% | 75.90 | 85.90 | $245.00 | 0.00 | 6.80 | 85% | -0.09 | 0 | 10 |
| 2 | 0 | 0.90 | 84% | 71.10 | 81.10 | $250.00 | 0.00 | 6.20 | 70% | -0.07 | 2 | 16 |
| 0 | 0 | 0.88 | 86% | 67.90 | 76.70 | $255.00 | 0.00 | 10.00 | 69% | -0.08 | 2 | 14 |
| 1 | 1 | 0.88 | 79% | 61.90 | 71.90 | $260.00 | 0.00 | 9.50 | 80% | -0.13 | 1 | 22 |
| 3 | 1 | 0.86 | 76% | 57.40 | 67.40 | $265.00 | 0.00 | 9.60 | 77% | -0.14 | 20 | 24 |
| 0 | 0 | 0.84 | 74% | 53.10 | 63.10 | $270.00 | 0.10 | 8.00 | 66% | -0.13 | 1 | 5 |
| 4 | 0 | 0.82 | 76% | 49.70 | 59.20 | $275.00 | 0.05 | 5.00 | 53% | -0.11 | 101 | 9 |
| 5 | 1 | 0.81 | 71% | 44.50 | 54.50 | $280.00 | 4.60 | 8.00 | 67% | -0.19 | 102 | 12 |
| 0 | 0 | 0.78 | 70% | 40.80 | 50.80 | $285.00 | 0.70 | 10.70 | 59% | -0.19 | 1 | 4 |
| 3 | 1 | 0.75 | 69% | 37.10 | 47.10 | $290.00 | 5.70 | 7.80 | 58% | -0.22 | 2 | 9 |
| 20 | 1 | 0.73 | 65% | 32.90 | 42.10 | $295.00 | 4.40 | 14.00 | 62% | -0.26 | 3 | 86 |
| 29 | 1 | 0.69 | 66% | 29.60 | 39.20 | $300.00 | 5.40 | 11.90 | 54% | -0.28 | 6 | 49 |
| 12 | 0 | 0.66 | 66% | 26.80 | 36.10 | $305.00 | 8.00 | 17.80 | 63% | -0.34 | 2 | 4 |
| 24 | 0 | 0.63 | 62% | 22.70 | 32.40 | $310.00 | 9.10 | 18.80 | 59% | -0.37 | 15 | 15 |
| 8 | 2 | 0.59 | 62% | 20.20 | 29.60 | $315.00 | 12.20 | 22.20 | 62% | -0.41 | 1 | 5 |
| 17 | 1 | 0.55 | 64% | 17.60 | 27.50 | $320.00 | 12.70 | 22.70 | 56% | -0.45 | 3 | 5 |
| 7 | 4 | 0.52 | 64% | 15.50 | 25.40 | $325.00 | 17.70 | 27.70 | 63% | -0.49 | 2 | 4 |
| 10 | 10 | 0.48 | 65% | 13.80 | 23.80 | $330.00 | 19.90 | 29.50 | 60% | -0.53 | 3 | 34 |
| 1 | 1 | 0.45 | 65% | 12.00 | 21.80 | $335.00 | 23.30 | 33.30 | 62% | -0.56 | 0 | 0 |
| 34 | 1 | 0.41 | 66% | 10.40 | 19.70 | $340.00 | 25.40 | 35.40 | 59% | -0.61 | 20 | 60 |
| 25 | 2 | 0.38 | 68% | 8.90 | 18.90 | $345.00 | 29.70 | 38.80 | 60% | -0.64 | 3 | 5 |
| 58 | 2 | 0.35 | 67% | 8.70 | 16.40 | $350.00 | 35.50 | 41.70 | 63% | -0.66 | 4 | 34 |
| 3 | 2 | 0.32 | 65% | 5.40 | 15.20 | $355.00 | 36.90 | 45.90 | 60% | -0.71 | 0 | 0 |
| 50 | 5 | 0.26 | 60% | 3.60 | 11.50 | $360.00 | 40.60 | 50.50 | 62% | -0.73 | 0 | 10 |
| 3 | 2 | 0.23 | 58% | 2.20 | 10.00 | $365.00 | 44.40 | 54.30 | 61% | -0.76 | 0 | 0 |
| 30 | 3 | 0.25 | 68% | 6.10 | 9.30 | $370.00 | 48.30 | 58.30 | 60% | -0.79 | 1 | 77 |
| 1 | 1 | 0.20 | 61% | 1.65 | 9.00 | $375.00 | 52.40 | 62.20 | 59% | -0.82 | 8 | 10 |
| 66 | 0 | 0.19 | 66% | 0.70 | 10.60 | $380.00 | 56.60 | 66.50 | 59% | -0.85 | 8 | 15 |
| 33 | 2 | 0.17 | 65% | 0.55 | 8.70 | $385.00 | 60.90 | 70.40 | 57% | -0.87 | 0 | 0 |
| 6 | 2 | 0.17 | 69% | 0.00 | 10.00 | $390.00 | 65.40 | 74.20 | 54% | -0.91 | 2 | 6 |
| 2 | 1 | 0.16 | 72% | 0.60 | 9.00 | $395.00 | 69.90 | 79.10 | 55% | -0.92 | 1 | 0 |
| 26 | 11 | 0.09 | 58% | 0.05 | 3.70 | $400.00 | 74.50 | 83.50 | 53% | -0.94 | 1 | 1 |
| 4 | 4 | 0.17 | 82% | 0.60 | 10.60 | $405.00 | 79.20 | 88.20 | 51% | -0.96 | 1 | 0 |
| 57 | 18 | 0.12 | 72% | 1.50 | 5.30 | $410.00 | 83.90 | 92.90 | 48% | -0.98 | 0 | 104 |
| 3 | 1 | 0.10 | 70% | 0.00 | 9.90 | $415.00 | 87.60 | 97.60 | - | - | 0 | 0 |
| 90 | 1 | 0.09 | 71% | 0.00 | 7.50 | $420.00 | 92.40 | 102.40 | - | - | 0 | 0 |
| 2 | 2 | 0.09 | 73% | 0.00 | 4.50 | $425.00 | 97.20 | 107.20 | - | - | 0 | 0 |
| 9 | 1 | 0.12 | 87% | 0.00 | 8.70 | $430.00 | 100.60 | 115.80 | - | - | 0 | 60 |
| 0 | 0 | 0.06 | 71% | 0.00 | 9.30 | $435.00 | 104.70 | 120.60 | - | - | 0 | 0 |
| 5 | 2 | 0.08 | 80% | 0.00 | 9.50 | $440.00 | 110.60 | 125.50 | - | - | 1 | 0 |
| 0 | 0 | 0.14 | 100% | 0.00 | 11.50 | $445.00 | 115.80 | 130.80 | - | - | 0 | 0 |
| 7 | 1 | 0.13 | 102% | 0.00 | 9.20 | $450.00 | 120.30 | 135.70 | - | - | 1 | 0 |
| 0 | 0 | 0.10 | 93% | 0.00 | 11.30 | $455.00 | 125.50 | 140.70 | - | - | 0 | 0 |
| 1 | 1 | 0.13 | 105% | 0.00 | 6.20 | $460.00 | 130.40 | 145.30 | - | - | 1 | 0 |
| 0 | 0 | 0.12 | 108% | 0.00 | 11.10 | $465.00 | 135.40 | 149.90 | - | - | 0 | 0 |
| 0 | 4 | 0.12 | 110% | 0.00 | 3.50 | $470.00 | 140.20 | 155.60 | - | - | 0 | 0 |
| 0 | 0 | 0.12 | 112% | 0.00 | 10.90 | $475.00 | 145.20 | 160.60 | - | - | 0 | 0 |
| 2 | 1 | 0.06 | 92% | 0.00 | 10.90 | $480.00 | 150.20 | 166.20 | - | - | 3 | 0 |
| 0 | 0 | 0.07 | 97% | 0.00 | 8.40 | $485.00 | 154.80 | 170.80 | - | - | 0 | 0 |
| 0 | 11 | 0.12 | 118% | 0.00 | 10.70 | $490.00 | 160.20 | 176.20 | - | - | 5 | 0 |
| 0 | 0 | 0.11 | 120% | 0.00 | 10.70 | $495.00 | 165.40 | 181.40 | 78% | -0.99 | 0 | 0 |
| 4 | 2 | 0.11 | 122% | 0.00 | 13.00 | $500.00 | 169.70 | 185.70 | - | - | 1 | 0 |
| 5 | 1 | 0.11 | 126% | 0.00 | 10.00 | $510.00 | 180.50 | 196.50 | 86% | -0.98 | 1 | 0 |
| 0 | 1 | 0.11 | 130% | 0.00 | 8.00 | $520.00 | 190.50 | 206.30 | 86% | -0.99 | 1 | 0 |
| 0 | 1 | 0.11 | 134% | 0.00 | 10.40 | $530.00 | 200.30 | 216.00 | - | - | 1 | 0 |
| 28 | 4 | 0.10 | 138% | 0.00 | 8.00 | $540.00 | 210.50 | 227.90 | 109% | -0.96 | 1 | 0 |
| 0 | 2 | 0.10 | 142% | 0.00 | 8.00 | $550.00 | 220.30 | 236.80 | 99% | -0.98 | 1 | 0 |
| 0 | 3 | 0.04 | 116% | 0.00 | 8.00 | $560.00 | 229.20 | 246.80 | - | - | 1 | 0 |
| 4 | 0 | 0.04 | 119% | 0.00 | 10.20 | $570.00 | 239.20 | 256.80 | - | - | 0 | 0 |
| 11 | 11 | 0.04 | 121% | 0.00 | 10.00 | $580.00 | 250.30 | 266.80 | 108% | -0.98 | 2 | 0 |