RIO Options Strategy Builder
582 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
RIO 97.10
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.
64 contracts
44 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 171% | 52.80 | 56.80 | $42.50 | 0.00 | 0.25 | 146% | -0.01 | 0 | 0 |
| 0 | 0 | 0.98 | 160% | 50.30 | 54.30 | $45.00 | 0.00 | 2.15 | 137% | -0.01 | 0 | 0 |
| 0 | 0 | 0.98 | 150% | 47.80 | 51.80 | $47.50 | 0.00 | 2.15 | 131% | -0.01 | 0 | 0 |
| 0 | 0 | 0.98 | 140% | 45.30 | 49.30 | $50.00 | 0.00 | 0.15 | 119% | -0.01 | 10 | 11 |
| 0 | 0 | 0.97 | 124% | 40.40 | 44.30 | $55.00 | 0.00 | 2.15 | 106% | -0.01 | 3 | 54 |
| 2 | 2 | 0.97 | 107% | 35.40 | 39.30 | $60.00 | 0.00 | 0.15 | 91% | -0.02 | 4 | 12 |
| 0 | 0 | - | - | 30.50 | 33.40 | $65.00 | 0.00 | 0.15 | 73% | -0.01 | 2 | 15 |
| 2 | 1 | 0.96 | 77% | 26.50 | 28.20 | $70.00 | 0.00 | 0.20 | 69% | -0.03 | 1 | 61 |
| 0 | 70 | 0.95 | 63% | 20.30 | 24.40 | $75.00 | 0.00 | 0.25 | 55% | -0.03 | 1 | 56 |
| 2 | 5 | 0.93 | 63% | 19.30 | 20.80 | $77.50 | 0.05 | 0.25 | 48% | -0.03 | 2 | 707 |
| 14 | 1 | 0.92 | 55% | 16.80 | 18.20 | $80.00 | 0.00 | 0.30 | 48% | -0.05 | 169 | 500 |
| 0 | 10 | 0.91 | 49% | 14.40 | 15.70 | $82.50 | 0.05 | 0.40 | 39% | -0.05 | 30 | 793 |
| 1 | 1 | 0.91 | 40% | 12.00 | 12.90 | $85.00 | 0.10 | 0.30 | 32% | -0.05 | 19 | 562 |
| 15 | 1 | 0.86 | 39% | 9.50 | 11.00 | $87.50 | 0.30 | 0.45 | 31% | -0.10 | 19 | 4,393 |
| 187 | 50 | 0.80 | 37% | 7.50 | 8.70 | $90.00 | 0.60 | 0.75 | 30% | -0.16 | 116 | 218 |
| 323 | 11 | 0.72 | 33% | 5.50 | 6.50 | $92.50 | 1.05 | 1.20 | 28% | -0.25 | 18 | 401 |
| 374 | 87 | 0.61 | 32% | 4.00 | 4.50 | $95.00 | 1.80 | 1.95 | 27% | -0.37 | 11 | 926 |
| 654 | 124 | 0.49 | 30% | 2.65 | 2.95 | $97.50 | 2.85 | 3.10 | 26% | -0.52 | 126 | 1,127 |
| 1,657 | 1,797 | 0.36 | 29% | 1.60 | 1.85 | $100.00 | 4.20 | 4.60 | 25% | -0.67 | 7 | 996 |
| 1,430 | 67 | 0.16 | 30% | 0.60 | 0.70 | $105.00 | 7.60 | 8.90 | 22% | -0.91 | 3 | 467 |
| 3,160 | 52 | 0.06 | 30% | 0.10 | 0.25 | $110.00 | 12.30 | 13.70 | 0% | -1.00 | 1 | 257 |
| 1,697 | 49 | 0.02 | 33% | 0.05 | 0.10 | $115.00 | 17.20 | 18.80 | 0% | -1.00 | 0 | 0 |
| 504 | 1 | 0.03 | 44% | 0.00 | 0.25 | $120.00 | 20.80 | 24.90 | - | - | 0 | 0 |
| 714 | 1 | 0.03 | 49% | 0.00 | 0.15 | $125.00 | 26.00 | 29.80 | - | - | 0 | 0 |
| 3,270 | 3 | 0.02 | 52% | 0.00 | 1.15 | $130.00 | 30.90 | 34.90 | - | - | 0 | 0 |
| 306 | 2 | 0.03 | 64% | 0.00 | 0.15 | $135.00 | 35.90 | 39.90 | - | - | 0 | 0 |
| 121 | 3 | 0.03 | 70% | 0.00 | 1.75 | $140.00 | 40.90 | 44.90 | - | - | 0 | 0 |
| 12 | 1 | 0.02 | 72% | 0.00 | 1.95 | $145.00 | 45.90 | 49.90 | - | - | 0 | 0 |
| 103 | 1 | 0.02 | 80% | 0.00 | 0.35 | $150.00 | 50.90 | 54.80 | - | - | 0 | 0 |
| 30 | 9 | 0.02 | 82% | 0.00 | 1.75 | $155.00 | 55.90 | 59.90 | - | - | 0 | 0 |
| 21 | 20 | 0.02 | 87% | 0.00 | 2.55 | $160.00 | 60.90 | 64.90 | 0% | -1.00 | 0 | 0 |
| 0 | 0 | 0.02 | 92% | 0.00 | 2.55 | $165.00 | 65.90 | 69.90 | 0% | -1.00 | 0 | 0 |