RVMD Options Strategy Builder
842 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
RVMD 192.35
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.
66 contracts
45 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 137% | 91.20 | 95.20 | $100.00 | 0.00 | 1.15 | 128% | -0.02 | 1 | 1 |
| 0 | 0 | 0.98 | 130% | 86.30 | 90.30 | $105.00 | 0.00 | 2.65 | 122% | -0.02 | 0 | 0 |
| 1 | 1 | 0.97 | 123% | 81.40 | 85.40 | $110.00 | 0.00 | 1.40 | 112% | -0.02 | 0 | 0 |
| 2 | 1 | 0.97 | 111% | 76.30 | 80.30 | $115.00 | 0.00 | 2.15 | 104% | -0.02 | 0 | 0 |
| 0 | 0 | 0.98 | 100% | 71.20 | 75.20 | $120.00 | 0.00 | 2.15 | 97% | -0.02 | 1 | 1 |
| 0 | 0 | 0.97 | 93% | 66.20 | 70.30 | $125.00 | 0.00 | 2.15 | 90% | -0.02 | 0 | 0 |
| 0 | 0 | 0.97 | 86% | 61.30 | 65.20 | $130.00 | 0.00 | 2.15 | 84% | -0.03 | 3 | 3 |
| 0 | 0 | 0.96 | 81% | 56.40 | 60.30 | $135.00 | 0.00 | 2.70 | 75% | -0.03 | 4 | 5 |
| 5 | 4 | 0.96 | 74% | 51.40 | 55.40 | $140.00 | 0.00 | 2.15 | 69% | -0.03 | 3 | 3 |
| 1 | 1 | 0.96 | 67% | 46.40 | 50.40 | $145.00 | 0.00 | 4.50 | 62% | -0.03 | 20 | 29 |
| 1 | 1 | 0.96 | 57% | 41.50 | 45.00 | $150.00 | 0.00 | 1.10 | 59% | -0.05 | 1 | 6 |
| 0 | 0 | 0.95 | 54% | 36.60 | 40.20 | $155.00 | 0.00 | 2.30 | 49% | -0.04 | 10 | 75 |
| 21 | 20 | 0.93 | 50% | 31.70 | 35.40 | $160.00 | 0.00 | 0.80 | 49% | -0.06 | 27 | 22 |
| 6 | 4 | 0.91 | 47% | 27.20 | 30.60 | $165.00 | 0.05 | 2.05 | 46% | -0.09 | 1 | 7 |
| 30 | 1 | 0.86 | 48% | 23.20 | 26.30 | $170.00 | 0.75 | 1.70 | 42% | -0.11 | 1 | 21 |
| 10 | 10 | 0.81 | 46% | 18.50 | 22.30 | $175.00 | 2.15 | 3.20 | 46% | -0.19 | 4 | 166 |
| 118 | 5 | 0.74 | 45% | 14.70 | 18.50 | $180.00 | 2.15 | 4.20 | 41% | -0.24 | 7 | 96 |
| 51 | 1 | 0.66 | 47% | 12.10 | 15.20 | $185.00 | 3.60 | 5.50 | 40% | -0.33 | 16 | 290 |
| 335 | 48 | 0.57 | 46% | 9.50 | 12.10 | $190.00 | 6.40 | 7.80 | 42% | -0.43 | 5 | 222 |
| 354 | 33 | 0.48 | 41% | 6.50 | 8.10 | $195.00 | 7.50 | 11.30 | 40% | -0.52 | 5 | 123 |
| 698 | 98 | 0.40 | 44% | 4.70 | 7.00 | $200.00 | 10.90 | 14.00 | 41% | -0.62 | 8 | 220 |
| 700 | 36 | 0.25 | 45% | 2.50 | 4.00 | $210.00 | 17.80 | 21.40 | 39% | -0.79 | 3 | 144 |
| 547 | 34 | 0.13 | 42% | 0.90 | 1.65 | $220.00 | 26.40 | 29.90 | 38% | -0.91 | 1 | 32 |
| 284 | 48 | 0.07 | 44% | 0.55 | 0.80 | $230.00 | 35.70 | 39.40 | - | - | 1 | 9 |
| 259 | 46 | 0.04 | 47% | 0.30 | 0.40 | $240.00 | 45.50 | 49.10 | - | - | 1 | 2 |
| 632 | 308 | 0.01 | 44% | 0.00 | 1.40 | $250.00 | 55.20 | 59.40 | - | - | 20 | 6 |
| 69 | 20 | 0.04 | 64% | 0.00 | 0.40 | $260.00 | 65.20 | 69.30 | - | - | 14 | 0 |
| 30 | 1 | 0.04 | 69% | 0.00 | 2.60 | $270.00 | 75.20 | 79.40 | - | - | 0 | 0 |
| 14 | 2 | 0.02 | 68% | 0.00 | 2.60 | $280.00 | 85.20 | 89.30 | - | - | 0 | 0 |
| 4 | 1 | 0.05 | 89% | 0.00 | 0.75 | $290.00 | 95.20 | 99.40 | - | - | 0 | 0 |
| 29 | 1 | 0.03 | 84% | 0.00 | 0.95 | $300.00 | 105.10 | 109.30 | - | - | 2 | 0 |
| 0 | 0 | 0.04 | 96% | 0.00 | 2.60 | $310.00 | 115.20 | 119.20 | - | - | 0 | 0 |
| 1 | 1 | 0.04 | 103% | 0.00 | 3.00 | $320.00 | 125.20 | 129.30 | - | - | 1 | 0 |