PINS Options Strategy Builder
836 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
PINS 19.40
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.
60 contracts
38 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 4.85 | 5.55 | $14.00 | 0.00 | 1.20 | - | - | 5 | 5 |
| 1 | 1 | 0.98 | 120% | 4.30 | 4.55 | $15.00 | 0.00 | 0.41 | - | - | 0 | 0 |
| 3 | 5 | 0.88 | 169% | 2.87 | 4.40 | $16.00 | 0.00 | 0.75 | 136% | -0.08 | 2 | 0 |
| 0 | 0 | 0.80 | 206% | 2.80 | 4.05 | $16.50 | 0.00 | 0.43 | 102% | -0.06 | 0 | 0 |
| 18 | 13 | - | - | 2.01 | 2.53 | $17.00 | 0.01 | 0.50 | 134% | -0.16 | 39 | 80 |
| 0 | 0 | - | - | 1.01 | 2.06 | $17.50 | 0.00 | 0.06 | 66% | -0.06 | 42 | 289 |
| 156 | 17 | - | - | 1.15 | 1.65 | $18.00 | 0.03 | 0.08 | 56% | -0.10 | 130 | 677 |
| 861 | 150 | 0.84 | 47% | 0.90 | 1.09 | $18.50 | 0.07 | 0.15 | 51% | -0.18 | 595 | 547 |
| 801 | 254 | 0.67 | 47% | 0.54 | 0.71 | $19.00 | 0.21 | 0.24 | 49% | -0.33 | 292 | 211 |
| 1,568 | 610 | 0.47 | 45% | 0.27 | 0.39 | $19.50 | 0.44 | 0.51 | 51% | -0.52 | 92 | 130 |
| 394 | 354 | 0.29 | 48% | 0.14 | 0.21 | $20.00 | 0.66 | 0.85 | 46% | -0.72 | 14 | 70 |
| 293 | 232 | 0.15 | 49% | 0.06 | 0.10 | $20.50 | 1.04 | 1.29 | 48% | -0.86 | 20 | 82 |
| 1,271 | 243 | 0.07 | 51% | 0.02 | 0.05 | $21.00 | 1.39 | 1.79 | - | - | 11 | 100 |
| 160 | 70 | 0.05 | 57% | 0.00 | 0.03 | $21.50 | 1.96 | 2.28 | 58% | -0.95 | 6 | 44 |
| 117 | 1 | 0.03 | 62% | 0.00 | 0.07 | $22.00 | 2.35 | 3.10 | 101% | -0.87 | 2 | 29 |
| 75 | 1 | 0.05 | 82% | 0.00 | 0.07 | $22.50 | 2.80 | 3.50 | 92% | -0.93 | 1 | 3 |
| 135 | 9 | 0.07 | 105% | 0.00 | 0.22 | $23.00 | 3.50 | 3.85 | 111% | -0.92 | 1 | 0 |
| 117 | 4 | 0.06 | 110% | 0.00 | 0.10 | $23.50 | 3.95 | 4.35 | 111% | -0.94 | 1 | 0 |
| 71 | 32 | 0.05 | 117% | 0.00 | 0.10 | $24.00 | 4.50 | 4.80 | 120% | -0.95 | 1 | 0 |
| 35 | 2 | 0.04 | 122% | 0.00 | 0.04 | $24.50 | 5.00 | 5.45 | 156% | -0.91 | 3 | 0 |
| 1,170 | 2 | 0.02 | 116% | 0.00 | 0.04 | $25.00 | 5.50 | 5.85 | 149% | -0.94 | 2 | 0 |
| 45 | 4 | 0.03 | 132% | 0.00 | 1.12 | $25.50 | 5.95 | 6.40 | 158% | -0.94 | 2 | 0 |
| 64 | 5 | 0.05 | 161% | 0.00 | 0.20 | $26.00 | 6.50 | 6.80 | 156% | -0.96 | 5 | 0 |
| 32 | 1 | 0.11 | 221% | 0.00 | 0.23 | $26.50 | 6.85 | 7.35 | 114% | -1.00 | 4 | 0 |
| 29 | 1 | 0.04 | 169% | 0.00 | 0.55 | $27.00 | 7.45 | 7.80 | 155% | -0.97 | 2 | 0 |
| 19 | 10 | 0.07 | 203% | 0.00 | 0.31 | $27.50 | 7.95 | 8.45 | 201% | -0.94 | 2 | 1 |
| 26 | 1 | 0.05 | 199% | 0.00 | 1.15 | $28.00 | 8.45 | 8.90 | 199% | -0.95 | 10 | 0 |
| 2 | 2 | 0.05 | 203% | 0.00 | 1.80 | $28.50 | 8.95 | 9.35 | 196% | -0.96 | 2 | 0 |
| 2 | 1 | 0.04 | 211% | 0.00 | 0.95 | $29.00 | 9.40 | 9.95 | 214% | -0.95 | 2 | 0 |
| 61 | 1 | 0.09 | 277% | 0.00 | 0.22 | $30.00 | 10.45 | 10.85 | 215% | -0.97 | 2 | 0 |