ROK Options Strategy Builder
790 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
ROK 425.03
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.
80 contracts
50 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 5 | 5 | 0.99 | 123% | 203.80 | 208.10 | $220.00 | 0.00 | 4.50 | 125% | -0.01 | 0 | 0 |
| 0 | 0 | 0.98 | 118% | 193.70 | 198.50 | $230.00 | 0.00 | 4.30 | 119% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 100% | 183.50 | 187.80 | $240.00 | 0.00 | 4.30 | 111% | -0.02 | 0 | 0 |
| 1 | 1 | 0.99 | 93% | 173.50 | 177.80 | $250.00 | 0.00 | 4.30 | 81% | -0.00 | 2 | 4 |
| 0 | 0 | 0.99 | 86% | 163.50 | 167.80 | $260.00 | 0.00 | 4.30 | 87% | -0.01 | 20 | 6 |
| 0 | 0 | 0.99 | 83% | 153.60 | 158.10 | $270.00 | 0.00 | 4.30 | 83% | -0.01 | 3 | 7 |
| 0 | 0 | 0.98 | 80% | 143.70 | 148.30 | $280.00 | 0.00 | 4.30 | 73% | -0.01 | 60 | 12 |
| 0 | 0 | 0.98 | 70% | 133.50 | 138.20 | $290.00 | 0.00 | 4.50 | 70% | -0.01 | 4 | 5 |
| 0 | 0 | 0.98 | 66% | 123.70 | 128.20 | $300.00 | 0.00 | 4.40 | 61% | -0.01 | 4 | 4 |
| 0 | 0 | 0.98 | 63% | 113.80 | 118.30 | $310.00 | 0.00 | 4.30 | 53% | -0.01 | 2 | 7 |
| 0 | 0 | 0.97 | 60% | 104.00 | 108.50 | $320.00 | 0.00 | 4.30 | 71% | -0.05 | 4 | 20 |
| 2 | 2 | 0.97 | 53% | 94.00 | 98.30 | $330.00 | 0.00 | 5.00 | 70% | -0.07 | 2 | 66 |
| 17 | 17 | 0.97 | 49% | 84.00 | 88.60 | $340.00 | 0.00 | 1.70 | 49% | -0.03 | 2 | 36 |
| 5 | 5 | 0.97 | 42% | 74.30 | 78.00 | $350.00 | 0.00 | 4.60 | 54% | -0.07 | 12 | 27 |
| 2 | 1 | 0.98 | 31% | 63.70 | 68.00 | $360.00 | 0.00 | 1.00 | 38% | -0.04 | 5 | 24 |
| 3 | 1 | 0.94 | 35% | 54.70 | 58.50 | $370.00 | 0.00 | 1.50 | 33% | -0.05 | 3 | 628 |
| 13 | 5 | 0.92 | 32% | 45.70 | 48.50 | $380.00 | 0.65 | 2.00 | 32% | -0.08 | 6 | 107 |
| 19 | 1 | 0.88 | 30% | 35.90 | 39.50 | $390.00 | 0.40 | 2.45 | 27% | -0.10 | 6 | 1,605 |
| 10 | 2 | 0.81 | 28% | 27.30 | 31.00 | $400.00 | 1.40 | 5.50 | 28% | -0.19 | 4 | 269 |
| 72 | 6 | 0.71 | 28% | 20.20 | 23.40 | $410.00 | 4.70 | 6.70 | 27% | -0.29 | 7 | 63 |
| 102 | 4 | 0.59 | 27% | 13.80 | 16.80 | $420.00 | 6.80 | 10.60 | 25% | -0.41 | 2 | 527 |
| 20 | 57 | 0.46 | 26% | 7.80 | 11.70 | $430.00 | 11.60 | 16.00 | 26% | -0.55 | 3 | 53 |
| 623 | 40 | 0.33 | 27% | 5.20 | 7.50 | $440.00 | 18.00 | 22.00 | 25% | -0.68 | 47 | 134 |
| 39 | 13 | 0.21 | 25% | 2.65 | 3.70 | $450.00 | 25.60 | 29.50 | 25% | -0.80 | 1 | 71 |
| 33 | 8 | 0.13 | 26% | 1.60 | 2.25 | $460.00 | 34.80 | 37.80 | 26% | -0.88 | 5 | 13 |
| 36 | 11 | 0.10 | 29% | 0.40 | 2.80 | $470.00 | 43.50 | 47.50 | 26% | -0.93 | 1 | 16 |
| 35 | 4 | 0.06 | 29% | 0.00 | 2.95 | $480.00 | 53.20 | 57.20 | 27% | -0.96 | 1 | 0 |
| 18 | 3 | 0.07 | 36% | 0.00 | 2.00 | $490.00 | 63.50 | 67.20 | 33% | -0.96 | 1 | 0 |
| 39 | 1 | 0.04 | 35% | 0.00 | 1.40 | $500.00 | 73.50 | 76.90 | 35% | -0.97 | 18 | 0 |
| 25 | 1 | 0.10 | 51% | 0.00 | 4.40 | $510.00 | 83.50 | 86.90 | 39% | -0.97 | 34 | 0 |
| 16 | 5 | 0.06 | 48% | 0.00 | 4.20 | $520.00 | 93.50 | 98.30 | 49% | -0.94 | 0 | 0 |
| 20 | 1 | 0.09 | 59% | 0.00 | 1.70 | $530.00 | 103.50 | 106.90 | 45% | -0.98 | 3 | 0 |
| 256 | 2 | 0.02 | 43% | 0.00 | 0.35 | $540.00 | 113.50 | 116.90 | 48% | -0.98 | 1 | 0 |
| 52 | 10 | 0.03 | 56% | 0.00 | 4.00 | $560.00 | 132.80 | 137.20 | 49% | -0.99 | 0 | 0 |
| 27 | 1 | 0.06 | 73% | 0.00 | 4.20 | $580.00 | 152.60 | 157.20 | - | - | 0 | 0 |
| 2 | 8 | 0.03 | 67% | 0.00 | 4.00 | $600.00 | 172.60 | 177.20 | - | - | 0 | 0 |
| 9 | 18 | 0.01 | 64% | 0.00 | 4.20 | $620.00 | 192.80 | 197.20 | 65% | -0.99 | 0 | 0 |
| 1 | 1 | 0.05 | 89% | 0.00 | 4.20 | $640.00 | 212.60 | 217.20 | - | - | 0 | 0 |
| 1 | 1 | 0.04 | 93% | 0.00 | 2.80 | $660.00 | 232.60 | 237.20 | - | - | 1 | 0 |
| 0 | 0 | 0.04 | 98% | 0.00 | 4.10 | $680.00 | 252.70 | 257.20 | - | - | 0 | 0 |