RJF Options Strategy Builder
264 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
RJF 165.19
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 | 1.00 | 0% | 38.80 | 41.80 | $125.00 | 0.00 | 0.75 | - | - | 1 | 1 |
| 3 | 3 | 0.98 | 49% | 33.90 | 37.20 | $130.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 1 | 1 | 1.00 | 0% | 28.30 | 32.30 | $135.00 | 0.00 | 0.20 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 30% | 23.50 | 27.40 | $140.00 | 0.00 | 0.50 | 35% | -0.03 | 0 | 0 |
| 0 | 0 | 0.94 | 33% | 19.50 | 22.00 | $145.00 | 0.05 | 0.45 | 30% | -0.04 | 0 | 0 |
| 1 | 1 | 0.91 | 28% | 14.90 | 16.90 | $150.00 | 0.30 | 1.00 | 30% | -0.10 | 1 | 0 |
| 10 | 5 | 0.85 | 24% | 10.10 | 12.40 | $155.00 | 1.10 | 1.70 | 30% | -0.19 | 3 | 3 |
| 0 | 0 | 0.70 | 26% | 6.50 | 8.90 | $160.00 | 2.00 | 2.55 | 26% | -0.30 | 1 | 10 |
| 118 | 4 | 0.53 | 24% | 4.00 | 4.60 | $165.00 | 3.90 | 5.10 | 27% | -0.47 | 1 | 161 |
| 198 | 8 | 0.34 | 24% | 1.90 | 2.70 | $170.00 | 5.70 | 7.90 | 23% | -0.66 | 46 | 61 |
| 75 | 7 | 0.20 | 24% | 0.65 | 1.65 | $175.00 | 10.00 | 12.30 | 28% | -0.78 | 20 | 36 |
| 136 | 12 | 0.09 | 24% | 0.30 | 0.60 | $180.00 | 14.50 | 17.10 | 32% | -0.84 | 1 | 2 |
| 13 | 1 | 0.03 | 22% | 0.05 | 0.15 | $185.00 | 18.80 | 21.90 | 33% | -0.90 | 0 | 0 |
| 21 | 4 | 0.07 | 35% | 0.00 | 0.50 | $190.00 | 23.10 | 27.00 | 34% | -0.94 | 0 | 0 |
| 0 | 0 | 0.06 | 39% | 0.00 | 1.75 | $195.00 | 28.20 | 32.20 | 42% | -0.93 | 0 | 0 |
| 325 | 250 | 0.02 | 35% | 0.00 | 1.75 | $200.00 | 33.10 | 37.40 | 48% | -0.93 | 0 | 0 |
| 500 | 500 | - | - | 0.00 | 1.75 | $210.00 | 43.00 | 47.10 | 53% | -0.96 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.20 | $220.00 | 53.00 | 57.20 | 62% | -0.96 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.95 | $230.00 | 63.00 | 67.30 | 71% | -0.96 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.60 | $240.00 | 73.00 | 77.20 | 78% | -0.97 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.15 | $250.00 | 83.00 | 87.00 | 80% | -0.98 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $260.00 | 93.00 | 97.10 | 89% | -0.97 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $270.00 | 103.10 | 107.00 | 95% | -0.97 | 0 | 0 |