RYAN Options Strategy Builder
280 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
RYAN 40.06
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
40 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 2 | 6 | 0.98 | 169% | 20.70 | 24.70 | $17.50 | 0.00 | 4.20 | 215% | -0.04 | 2 | 8 |
| 0 | 0 | 0.97 | 151% | 18.20 | 22.30 | $20.00 | 0.00 | 4.20 | 188% | -0.05 | 2 | 13 |
| 0 | 0 | 0.96 | 140% | 15.90 | 19.80 | $22.50 | 0.00 | 2.65 | 160% | -0.06 | 1 | 10 |
| 2 | 1 | 0.96 | 112% | 13.40 | 17.20 | $25.00 | 0.00 | 2.65 | 132% | -0.06 | 212 | 214 |
| 0 | 0 | 0.95 | 114% | 13.10 | 15.70 | $26.00 | 0.00 | 4.30 | 123% | -0.06 | 1 | 2 |
| 0 | 0 | - | - | 11.30 | 14.70 | $27.00 | 0.00 | 2.70 | 114% | -0.07 | 1 | 1 |
| 0 | 0 | 1.00 | 45% | 10.40 | 13.80 | $28.00 | 0.00 | 2.75 | 105% | -0.07 | 1 | 1 |
| 0 | 0 | 0.92 | 96% | 10.40 | 12.60 | $29.00 | 0.00 | 0.60 | 97% | -0.08 | 1 | 2 |
| 3 | 10 | 0.94 | 78% | 9.00 | 11.70 | $30.00 | 0.00 | 2.80 | 90% | -0.09 | 1 | 91 |
| 0 | 0 | 0.93 | 71% | 8.00 | 10.70 | $31.00 | 0.00 | 2.35 | 82% | -0.09 | 1 | 2 |
| 0 | 0 | - | - | 6.50 | 9.60 | $32.00 | 0.00 | 2.95 | 75% | -0.10 | 1 | 5 |
| 0 | 0 | 0.98 | 39% | 5.60 | 8.70 | $33.00 | 0.00 | 2.75 | 70% | -0.12 | 1 | 3 |
| 0 | 0 | 0.91 | 50% | 4.90 | 7.80 | $34.00 | 0.00 | 2.40 | 62% | -0.13 | 1 | 2 |
| 96 | 5 | 0.84 | 56% | 4.40 | 6.90 | $35.00 | 0.00 | 3.20 | 58% | -0.16 | 2 | 6 |
| 0 | 0 | 0.76 | 66% | 4.30 | 6.10 | $36.00 | 0.00 | 3.40 | 54% | -0.20 | 1 | 2 |
| 1 | 1 | 0.76 | 49% | 2.55 | 5.30 | $37.00 | 0.15 | 2.95 | 71% | -0.30 | 0 | 1 |
| 0 | 0 | 0.69 | 48% | 1.80 | 4.60 | $38.00 | 0.40 | 1.75 | 48% | -0.31 | 2 | 2 |
| 1 | 1 | 0.62 | 45% | 1.05 | 3.90 | $39.00 | 0.45 | 3.30 | 57% | -0.40 | 0 | 0 |
| 243 | 3 | 0.53 | 39% | 1.45 | 1.90 | $40.00 | 0.75 | 1.75 | 31% | -0.47 | 15 | 7 |
| 1 | 1 | 0.46 | 48% | 0.05 | 3.20 | $41.00 | 0.65 | 3.60 | 39% | -0.57 | 1 | 6 |
| 82 | 83 | 0.37 | 46% | 0.35 | 2.00 | $42.00 | 1.20 | 4.60 | 42% | -0.64 | 5 | 5 |
| 0 | 0 | 0.27 | 40% | 0.00 | 2.90 | $43.00 | 1.90 | 5.20 | 40% | -0.73 | 1 | 6 |
| 40 | 40 | 0.33 | 66% | 0.05 | 2.70 | $44.00 | 2.75 | 5.60 | 34% | -0.85 | 0 | 0 |
| 306 | 32 | 0.19 | 47% | 0.10 | 0.90 | $45.00 | 4.20 | 6.50 | 46% | -0.82 | 5 | 5 |
| 32 | 31 | 0.10 | 40% | 0.00 | 0.35 | $46.00 | 4.50 | 7.80 | 43% | -0.88 | 0 | 0 |
| 253 | 1 | 0.34 | 109% | 0.00 | 2.45 | $47.00 | 5.20 | 8.90 | 42% | -0.92 | 0 | 0 |
| 3 | 2 | 0.14 | 58% | 0.00 | 2.00 | $48.00 | 6.10 | 9.90 | 42% | -0.95 | 0 | 0 |
| 3 | 1 | 0.13 | 64% | 0.00 | 1.15 | $49.00 | 7.00 | 10.80 | - | - | 0 | 0 |
| 55 | 25 | 0.13 | 68% | 0.00 | 1.25 | $50.00 | 8.80 | 10.50 | - | - | 0 | 0 |
| 9 | 6 | 0.11 | 90% | 0.00 | 2.20 | $55.00 | 13.00 | 16.70 | - | - | 0 | 0 |
| 19 | 7 | 0.09 | 106% | 0.00 | 4.20 | $60.00 | 18.50 | 21.20 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.15 | $65.00 | 22.80 | 26.10 | - | - | 0 | 0 |