IVE Options Strategy Builder
242 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
IVE 233.45
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.
78 contracts
43 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 121.70 | 124.80 | $110.00 | 0.00 | 2.60 | - | - | 1 | 1 |
| 0 | 0 | 1.00 | 0% | 117.10 | 119.90 | $115.00 | 0.00 | 2.60 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 102% | 112.30 | 114.90 | $120.00 | 0.00 | 0.55 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 107.00 | 109.90 | $125.00 | 0.00 | 2.60 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 88% | 102.20 | 105.00 | $130.00 | 0.00 | 2.60 | - | - | 0 | 0 |
| 0 | 0 | - | - | 96.90 | 99.90 | $135.00 | 0.00 | 0.60 | - | - | 0 | 0 |
| 0 | 0 | - | - | 91.90 | 94.90 | $140.00 | 0.00 | 2.60 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 73% | 87.30 | 90.00 | $145.00 | 0.00 | 0.40 | 94% | -0.02 | 1 | 1 |
| 0 | 0 | 0.99 | 72% | 82.40 | 85.00 | $150.00 | 0.00 | 2.60 | 88% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 66% | 77.40 | 80.00 | $155.00 | 0.00 | 0.40 | 84% | -0.02 | 0 | 0 |
| 0 | 0 | - | - | 71.70 | 75.00 | $160.00 | 0.00 | 0.40 | 77% | -0.02 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 67.00 | 70.00 | $165.00 | 0.00 | 0.40 | 75% | -0.03 | 0 | 0 |
| 0 | 3 | 1.00 | 0% | 64.00 | 67.00 | $168.00 | 0.00 | 2.60 | 80% | -0.05 | 0 | 0 |
| 2 | 6 | 0.99 | 49% | 62.40 | 65.00 | $170.00 | 0.00 | 0.40 | 67% | -0.03 | 0 | 0 |
| 16 | 1 | 0.99 | 48% | 57.30 | 60.20 | $175.00 | 0.00 | 2.60 | 61% | -0.03 | 0 | 0 |
| 4 | 2 | 0.99 | 46% | 52.50 | 55.10 | $180.00 | 0.00 | 2.60 | 57% | -0.03 | 0 | 0 |
| 0 | 1 | 0.99 | 41% | 47.50 | 50.10 | $185.00 | 0.00 | 0.75 | 61% | -0.06 | 0 | 0 |
| 8 | 1 | 1.00 | 0% | 42.20 | 45.10 | $190.00 | 0.00 | 2.60 | 46% | -0.04 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 38.20 | 41.20 | $194.00 | 0.00 | 2.60 | 42% | -0.04 | 0 | 0 |
| 11 | 1 | 1.00 | 0% | 37.20 | 40.20 | $195.00 | 0.00 | 0.40 | 48% | -0.07 | 0 | 0 |
| 0 | 2 | 1.00 | 0% | 36.20 | 39.20 | $196.00 | 0.00 | 2.60 | 40% | -0.04 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 35.20 | 38.20 | $197.00 | 0.00 | 2.60 | 46% | -0.07 | 1 | 0 |
| 6 | 32 | 0.95 | 40% | 34.50 | 38.00 | $198.00 | 0.00 | 2.60 | 38% | -0.04 | 0 | 0 |
| 0 | 0 | 0.98 | 30% | 33.50 | 36.20 | $199.00 | 0.00 | 2.60 | 37% | -0.04 | 0 | 0 |
| 3 | 2 | 1.00 | 0% | 32.20 | 35.20 | $200.00 | 0.00 | 0.40 | 36% | -0.04 | 3 | 3 |
| 11 | 2 | 0.97 | 26% | 27.60 | 30.20 | $205.00 | 0.00 | 0.40 | 31% | -0.05 | 1 | 2 |
| 15 | 3 | 0.94 | 28% | 23.40 | 25.10 | $210.00 | 0.00 | 2.65 | 30% | -0.08 | 29 | 29 |
| 52 | 4 | 0.97 | 17% | 17.70 | 20.10 | $215.00 | 0.00 | 2.70 | 22% | -0.07 | 2 | 2 |
| 25 | 30 | 0.94 | 15% | 12.80 | 15.20 | $220.00 | 0.15 | 0.75 | 17% | -0.09 | 5 | 19 |
| 25 | 2 | 0.85 | 14% | 8.20 | 10.80 | $225.00 | 0.25 | 1.60 | 16% | -0.17 | 3 | 9 |
| 4 | 1 | 0.69 | 13% | 4.40 | 6.50 | $230.00 | 0.90 | 3.70 | 16% | -0.34 | 14 | 22 |
| 202 | 2 | 0.44 | 11% | 1.65 | 2.70 | $235.00 | 2.40 | 3.60 | 9% | -0.59 | 2 | 1 |
| 13 | 3 | 0.18 | 11% | 0.00 | 2.05 | $240.00 | 5.80 | 8.30 | 12% | -0.82 | 0 | 0 |
| 10 | 1 | 0.10 | 14% | 0.00 | 2.60 | $245.00 | 9.70 | 13.20 | - | - | 0 | 0 |
| 0 | 0 | 0.09 | 19% | 0.00 | 2.60 | $250.00 | 15.70 | 18.70 | 23% | -0.87 | 0 | 0 |
| 0 | 0 | 0.12 | 28% | 0.00 | 2.60 | $255.00 | 20.70 | 23.70 | 27% | -0.89 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.60 | $260.00 | 25.50 | 28.20 | 28% | -0.94 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.60 | $265.00 | 30.70 | 33.70 | 35% | -0.91 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.60 | $270.00 | 35.50 | 38.20 | 35% | -0.95 | 0 | 0 |