PBR Options Strategy Builder
878 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
PBR 20.66
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.
58 contracts
38 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 31 | - | - | 9.45 | 9.80 | $11.00 | 0.00 | 0.22 | - | - | 1 | 6 |
| 4 | 1 | 0.99 | 225% | 8.50 | 8.85 | $12.00 | 0.00 | 0.08 | - | - | 0 | 0 |
| 4 | 1 | - | - | 7.45 | 7.85 | $13.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 5 | 8 | 0.98 | 211% | 7.05 | 7.35 | $13.50 | 0.00 | 1.42 | - | - | 0 | 0 |
| 1 | 3 | 0.97 | 211% | 6.55 | 6.90 | $14.00 | 0.00 | 1.15 | - | - | 1 | 1 |
| 0 | 4 | 0.97 | 195% | 6.10 | 6.35 | $14.50 | 0.00 | 0.95 | 230% | -0.06 | 0 | 0 |
| 0 | 2 | 0.97 | 165% | 5.50 | 5.90 | $15.00 | 0.00 | 0.75 | 151% | -0.02 | 16 | 56 |
| 0 | 1 | 0.96 | 163% | 5.00 | 5.45 | $15.50 | 0.00 | 1.35 | 158% | -0.04 | 42 | 40 |
| 0 | 8 | 0.94 | 161% | 4.55 | 4.95 | $16.00 | 0.00 | 0.35 | 133% | -0.03 | 2 | 111 |
| 1 | 1 | 0.95 | 134% | 4.10 | 4.35 | $16.50 | 0.00 | 0.03 | 116% | -0.03 | 2 | 5 |
| 18 | 15 | 0.93 | 129% | 3.60 | 3.90 | $17.00 | 0.00 | 0.03 | 103% | -0.03 | 5 | 1,755 |
| 58 | 1 | 0.94 | 106% | 3.10 | 3.35 | $17.50 | 0.00 | 0.03 | 92% | -0.04 | 2 | 714 |
| 438 | 5 | 0.99 | 62% | 2.54 | 2.80 | $18.00 | 0.00 | 0.03 | 79% | -0.05 | 10 | 336 |
| 447 | 1 | 0.93 | 74% | 2.10 | 2.33 | $18.50 | 0.00 | 0.03 | 59% | -0.04 | 3 | 214 |
| 2,332 | 1 | 0.96 | 47% | 1.57 | 1.79 | $19.00 | 0.01 | 0.04 | 49% | -0.05 | 31 | 135 |
| 633 | 10 | 0.86 | 51% | 1.16 | 1.32 | $19.50 | 0.03 | 0.05 | 41% | -0.09 | 25 | 320 |
| 3,558 | 15 | 0.78 | 41% | 0.71 | 0.84 | $20.00 | 0.10 | 0.12 | 40% | -0.21 | 60 | 397 |
| 764 | 48 | 0.58 | 38% | 0.40 | 0.45 | $20.50 | 0.25 | 0.27 | 38% | -0.42 | 1,077 | 407 |
| 1,532 | 705 | 0.36 | 40% | 0.20 | 0.22 | $21.00 | 0.48 | 0.61 | 39% | -0.64 | 23 | 764 |
| 783 | 67 | 0.19 | 41% | 0.08 | 0.11 | $21.50 | 0.77 | 1.09 | 40% | -0.82 | 26 | 204 |
| 978 | 47 | 0.10 | 46% | 0.04 | 0.06 | $22.00 | 1.20 | 1.52 | 37% | -0.94 | 15 | 24 |
| 938 | 23 | 0.06 | 51% | 0.01 | 0.05 | $22.50 | 1.35 | 2.10 | - | - | 0 | 0 |
| 149 | 186 | 0.05 | 59% | 0.00 | 0.03 | $23.00 | 1.85 | 2.60 | - | - | 0 | 0 |
| 33 | 1 | 0.03 | 66% | 0.01 | 0.03 | $23.50 | 2.10 | 3.30 | - | - | 2 | 0 |
| 81 | 1 | 0.04 | 80% | 0.00 | 0.04 | $24.00 | 2.60 | 3.80 | - | - | 2 | 1 |
| 38 | 3 | 0.04 | 102% | 0.00 | 0.04 | $25.00 | 3.50 | 5.00 | - | - | 2 | 1 |
| 10 | 10 | 0.02 | 106% | 0.00 | 0.04 | $26.00 | 5.10 | 5.70 | 128% | -0.95 | 2 | 0 |
| 0 | 0 | - | - | 0.00 | 0.44 | $27.00 | 6.00 | 6.75 | 133% | -0.97 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.22 | $30.00 | 8.15 | 10.35 | - | - | 0 | 0 |