PR Options Strategy Builder
326 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
PR 21.96
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.
46 contracts
32 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 2 | 0.97 | 207% | 12.40 | 13.80 | $9.00 | 0.00 | 2.60 | - | - | 0 | 0 |
| 10 | 25 | 0.96 | 198% | 11.50 | 12.80 | $10.00 | 0.00 | 2.60 | - | - | 2 | 35 |
| 0 | 2 | 0.97 | 165% | 10.40 | 11.80 | $11.00 | 0.00 | 2.60 | 189% | -0.05 | 2 | 1 |
| 0 | 25 | 0.96 | 147% | 9.40 | 10.80 | $12.00 | 0.00 | 2.60 | 135% | -0.03 | 2 | 9 |
| 0 | 1 | 0.96 | 130% | 8.40 | 9.80 | $13.00 | 0.00 | 2.60 | 146% | -0.06 | 4 | 10 |
| 0 | 2 | 0.95 | 115% | 7.40 | 8.80 | $14.00 | 0.00 | 2.60 | 129% | -0.07 | 2 | 69 |
| 5 | 115 | 0.94 | 100% | 6.40 | 7.80 | $15.00 | 0.00 | 0.95 | 96% | -0.05 | 6 | 254 |
| 78 | 77 | 0.92 | 91% | 5.50 | 6.80 | $16.00 | 0.00 | 2.60 | 78% | -0.05 | 1 | 100 |
| 24 | 25 | 0.88 | 93% | 4.90 | 5.70 | $17.00 | 0.00 | 2.60 | 62% | -0.05 | 17 | 232 |
| 36 | 26 | 0.88 | 70% | 4.00 | 4.40 | $18.00 | 0.00 | 0.15 | 54% | -0.07 | 50 | 550 |
| 30 | 10 | 0.83 | 62% | 3.00 | 3.60 | $19.00 | 0.05 | 0.15 | 42% | -0.08 | 1 | 214 |
| 918 | 5 | 0.82 | 41% | 2.10 | 2.30 | $20.00 | 0.15 | 0.20 | 36% | -0.15 | 135 | 277 |
| 2,061 | 25 | 0.68 | 42% | 1.40 | 1.60 | $21.00 | 0.35 | 0.45 | 35% | -0.30 | 185 | 263 |
| 893 | 139 | 0.51 | 38% | 0.75 | 0.95 | $22.00 | 0.75 | 0.90 | 35% | -0.49 | 47 | 239 |
| 6,383 | 1,599 | 0.35 | 39% | 0.45 | 0.55 | $23.00 | 1.30 | 1.55 | 34% | -0.68 | 2 | 2,553 |
| 1,642 | 45 | 0.22 | 40% | 0.25 | 0.30 | $24.00 | 2.05 | 2.35 | 34% | -0.83 | 1 | 136 |
| 36,234 | 724 | 0.13 | 42% | 0.10 | 0.20 | $25.00 | 2.95 | 3.30 | 37% | -0.90 | 4 | 26 |
| 1,679 | 16 | 0.07 | 43% | 0.05 | 0.10 | $26.00 | 3.80 | 4.20 | - | - | 83 | 83 |
| 411 | 28 | 0.06 | 50% | 0.05 | 0.10 | $27.00 | 4.30 | 5.20 | - | - | 2 | 0 |
| 75 | 2 | 0.07 | 60% | 0.00 | 2.60 | $28.00 | 5.30 | 6.70 | - | - | 1 | 1 |
| 220 | 1 | 0.07 | 70% | 0.00 | 1.30 | $29.00 | 6.30 | 7.70 | - | - | 0 | 0 |
| 534 | 1 | 0.06 | 72% | 0.00 | 2.60 | $30.00 | 7.30 | 8.70 | - | - | 0 | 0 |
| 0 | 0 | 0.06 | 78% | 0.00 | 2.60 | $31.00 | 8.30 | 9.70 | - | - | 0 | 0 |