PENN Options Strategy Builder
222 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
PENN 16.17
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.
54 contracts
32 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 316% | 11.60 | 13.00 | $4.00 | 0.00 | 0.35 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 289% | 10.70 | 12.00 | $5.00 | 0.00 | 0.15 | - | - | 0 | 0 |
| 0 | 0 | 0.96 | 264% | 9.80 | 11.00 | $6.00 | 0.00 | 0.35 | - | - | 0 | 0 |
| 0 | 0 | 0.96 | 226% | 8.80 | 10.00 | $7.00 | 0.00 | 1.20 | - | - | 1 | 1 |
| 0 | 0 | 0.95 | 193% | 7.80 | 9.00 | $8.00 | 0.00 | 0.35 | - | - | 2 | 2 |
| 0 | 0 | 0.95 | 155% | 6.70 | 8.00 | $9.00 | 0.00 | 0.35 | 148% | -0.04 | 0 | 0 |
| 0 | 0 | - | - | 5.30 | 7.00 | $10.00 | 0.00 | 0.75 | 139% | -0.07 | 50 | 50 |
| 0 | 0 | 1.00 | 0% | 4.40 | 6.00 | $11.00 | 0.00 | 0.35 | 108% | -0.07 | 10 | 21 |
| 1 | 1 | 0.90 | 104% | 3.90 | 5.00 | $12.00 | 0.00 | 0.30 | 84% | -0.07 | 1 | 57 |
| 3 | 1 | 0.87 | 82% | 2.90 | 4.00 | $13.00 | 0.00 | 0.10 | 66% | -0.09 | 30 | 26 |
| 102 | 23 | 0.86 | 56% | 1.70 | 3.10 | $14.00 | 0.00 | 0.25 | 52% | -0.13 | 10 | 39 |
| 97 | 16 | 0.73 | 54% | 1.40 | 1.85 | $15.00 | 0.10 | 0.50 | 46% | -0.24 | 47 | 134 |
| 1,293 | 1 | 0.57 | 47% | 0.70 | 1.10 | $16.00 | 0.35 | 1.00 | 46% | -0.43 | 61 | 1,099 |
| 249 | 67 | 0.35 | 42% | 0.25 | 0.55 | $17.00 | 0.95 | 1.25 | 36% | -0.68 | 26 | 328 |
| 723 | 144 | 0.17 | 40% | 0.05 | 0.25 | $18.00 | 1.65 | 2.50 | 51% | -0.77 | 19 | 145 |
| 363 | 27 | 0.09 | 44% | 0.05 | 0.10 | $19.00 | 2.45 | 3.50 | 56% | -0.85 | 2 | 445 |
| 620 | 1 | 0.08 | 54% | 0.00 | 0.10 | $20.00 | 3.10 | 4.10 | - | - | 17 | 371 |
| 658 | 2 | 0.07 | 63% | 0.00 | 0.15 | $21.00 | 4.10 | 5.20 | - | - | 2 | 2 |
| 276 | 1 | 0.06 | 71% | 0.00 | 0.15 | $22.00 | 5.00 | 6.40 | - | - | 1 | 2 |
| 265 | 1 | 0.09 | 93% | 0.00 | 0.05 | $23.00 | 6.00 | 7.40 | - | - | 13 | 0 |
| 129 | 2 | 0.11 | 110% | 0.00 | 0.15 | $24.00 | 7.20 | 8.20 | - | - | 4 | 0 |
| 237 | 1 | 0.15 | 137% | 0.00 | 0.25 | $25.00 | 8.00 | 9.40 | - | - | 1 | 0 |
| 94 | 38 | 0.13 | 139% | 0.00 | 0.15 | $26.00 | 9.00 | 10.40 | - | - | 10 | 0 |
| 33 | 5 | 0.15 | 155% | 0.00 | 0.05 | $27.00 | 10.00 | 11.40 | - | - | 0 | 0 |
| 61 | 2 | 0.14 | 162% | 0.00 | 0.15 | $28.00 | 11.00 | 12.40 | - | - | 0 | 0 |
| 35 | 1 | 0.07 | 143% | 0.00 | 0.30 | $30.00 | 13.00 | 14.40 | - | - | 0 | 0 |
| 11 | 1 | 0.08 | 182% | 0.00 | 0.10 | $35.00 | 18.00 | 19.40 | - | - | 0 | 0 |