SEPN Options Strategy Builder
238 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
SEPN 38.54
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 | |
| 0 | 0 | 0.98 | 209% | 21.60 | 26.00 | $15.00 | 0.00 | 3.80 | 243% | -0.03 | 0 | 0 |
| 0 | 0 | 0.98 | 196% | 20.60 | 25.00 | $16.00 | 0.00 | 3.80 | 228% | -0.04 | 0 | 0 |
| 0 | 0 | 0.98 | 183% | 19.60 | 24.00 | $17.00 | 0.00 | 3.80 | 214% | -0.04 | 0 | 0 |
| 0 | 0 | 0.97 | 171% | 18.60 | 23.00 | $18.00 | 0.00 | 3.80 | 201% | -0.04 | 0 | 0 |
| 0 | 0 | 0.97 | 160% | 17.60 | 22.00 | $19.00 | 0.00 | 15.00 | 188% | -0.04 | 0 | 0 |
| 0 | 0 | 0.95 | 183% | 17.00 | 21.20 | $20.00 | 0.00 | 3.80 | 176% | -0.05 | 1 | 0 |
| 1 | 1 | 0.96 | 153% | 15.50 | 20.30 | $21.00 | 0.00 | 3.80 | 165% | -0.05 | 1 | 1 |
| 0 | 0 | 0.96 | 143% | 14.50 | 19.30 | $22.00 | 0.00 | 3.80 | 154% | -0.05 | 1 | 1 |
| 0 | 0 | 0.95 | 138% | 13.50 | 18.40 | $23.00 | 0.00 | 3.80 | 143% | -0.06 | 1 | 1 |
| 1 | 1 | 0.92 | 153% | 13.00 | 17.60 | $24.00 | 0.00 | 3.80 | 133% | -0.06 | 1 | 0 |
| 0 | 0 | 0.91 | 147% | 12.00 | 16.70 | $25.00 | 0.00 | 15.00 | 124% | -0.07 | 1 | 4 |
| 0 | 0 | 0.90 | 137% | 11.00 | 15.70 | $26.00 | 0.00 | 3.90 | 115% | -0.07 | 1 | 3 |
| 0 | 0 | 0.89 | 129% | 10.00 | 14.80 | $27.00 | 0.00 | 4.00 | 106% | -0.08 | 1 | 2 |
| 0 | 0 | 0.88 | 118% | 9.00 | 13.80 | $28.00 | 0.00 | 4.10 | 101% | -0.09 | 1 | 2 |
| 0 | 0 | 0.90 | 94% | 7.70 | 12.50 | $29.00 | 0.00 | 4.20 | 90% | -0.09 | 1 | 1 |
| 11 | 4 | 0.87 | 99% | 7.00 | 11.80 | $30.00 | 0.00 | 1.50 | 90% | -0.12 | 1 | 0 |
| 10 | 10 | 0.84 | 96% | 6.10 | 11.00 | $31.00 | 0.00 | 4.50 | 85% | -0.14 | 0 | 0 |
| 7 | 5 | 0.81 | 96% | 5.50 | 10.00 | $32.00 | 0.00 | 4.70 | 137% | -0.24 | 0 | 0 |
| 50 | 50 | 0.79 | 85% | 4.50 | 9.00 | $33.00 | 0.00 | 1.65 | 84% | -0.20 | 0 | 0 |
| 0 | 0 | 0.75 | 85% | 3.60 | 8.50 | $34.00 | 0.05 | 4.90 | 117% | -0.28 | 0 | 0 |
| 3 | 1 | 0.71 | 84% | 3.00 | 7.70 | $35.00 | 0.10 | 4.90 | 106% | -0.31 | 0 | 0 |
| 0 | 0 | 0.67 | 80% | 2.20 | 7.00 | $36.00 | 0.10 | 4.90 | 94% | -0.34 | 0 | 0 |
| 1 | 1 | 0.62 | 81% | 1.70 | 6.50 | $37.00 | 0.10 | 4.90 | 82% | -0.38 | 0 | 0 |
| 1 | 2 | 0.57 | 75% | 1.15 | 5.50 | $38.00 | 0.30 | 4.90 | 72% | -0.43 | 2 | 5 |
| 0 | 40 | 0.53 | 92% | 2.15 | 4.90 | $39.00 | 0.65 | 4.90 | 64% | -0.49 | 0 | 0 |
| 3 | 2 | 0.45 | 65% | 0.10 | 4.00 | $40.00 | 1.15 | 5.50 | 62% | -0.55 | 5 | 5 |
| 0 | 0 | 0.44 | 85% | 0.10 | 4.90 | $41.00 | 2.00 | 6.00 | 64% | -0.61 | 0 | 0 |
| 5 | 19 | 0.39 | 82% | 0.75 | 3.30 | $42.00 | 2.50 | 6.50 | 58% | -0.68 | 10 | 10 |
| 0 | 0 | 0.35 | 80% | 0.00 | 5.00 | $43.00 | 3.10 | 7.50 | 60% | -0.73 | 10 | 10 |
| 2 | 1 | 0.31 | 83% | 0.00 | 4.90 | $44.00 | 4.00 | 8.00 | 56% | -0.80 | 0 | 0 |
| 6 | 1 | 0.27 | 83% | 0.00 | 1.85 | $45.00 | 4.60 | 9.00 | 55% | -0.85 | 0 | 0 |
| 0 | 0 | 0.35 | 122% | 0.00 | 4.90 | $46.00 | 5.50 | 9.50 | 41% | -0.96 | 0 | 0 |
| 0 | 0 | 0.34 | 129% | 0.05 | 5.00 | $47.00 | 6.50 | 10.50 | 45% | -0.96 | 0 | 0 |
| 0 | 0 | 0.18 | 81% | 0.00 | 1.30 | $48.00 | 7.50 | 11.50 | 49% | -0.96 | 0 | 0 |
| 0 | 0 | 0.15 | 80% | 0.00 | 4.40 | $49.00 | 8.00 | 12.50 | - | - | 0 | 0 |
| 13 | 1 | 0.14 | 82% | 0.00 | 4.30 | $50.00 | 9.20 | 13.00 | - | - | 1 | 1 |
| 1 | 1 | 0.10 | 97% | 0.00 | 4.00 | $55.00 | 14.00 | 18.00 | - | - | 0 | 0 |
| 0 | 0 | 0.09 | 114% | 0.00 | 3.80 | $60.00 | 19.00 | 23.00 | - | - | 0 | 0 |
| 0 | 0 | 0.08 | 128% | 0.00 | 15.00 | $65.00 | 24.00 | 28.70 | - | - | 0 | 0 |
| 0 | 0 | 0.08 | 140% | 0.00 | 3.80 | $70.00 | 29.00 | 33.50 | - | - | 0 | 0 |