SHAK Options Strategy Builder
870 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
SHAK 56.96
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.
88 contracts
54 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 20.30 | 22.80 | $35.00 | 0.00 | 1.25 | - | - | 0 | 0 |
| 0 | 0 | - | - | 15.30 | 17.70 | $40.00 | 0.00 | 1.00 | - | - | 0 | 0 |
| 30 | 32 | - | - | 10.50 | 12.60 | $45.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 3 | - | - | 9.30 | 12.00 | $46.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 2 | - | - | 8.40 | 11.00 | $47.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 3 | - | - | 7.70 | 9.80 | $48.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 0 | 6 | - | - | 6.70 | 8.80 | $49.00 | 0.00 | 0.15 | - | - | 0 | 0 |
| 1 | 5 | - | - | 5.90 | 7.70 | $50.00 | 0.00 | 2.15 | 81% | -0.06 | 1 | 58 |
| 1 | 1 | - | - | 4.80 | 6.70 | $51.00 | 0.00 | 0.15 | 94% | -0.12 | 18 | 24 |
| 0 | 0 | - | - | 3.80 | 5.80 | $52.00 | 0.00 | 0.15 | 58% | -0.06 | 3 | 2 |
| 0 | 1 | 0.77 | 98% | 4.00 | 5.60 | $53.00 | 0.05 | 0.25 | 53% | -0.10 | 58 | 58 |
| 2 | 2 | 0.84 | 51% | 2.70 | 3.80 | $54.00 | 0.15 | 0.30 | 49% | -0.14 | 6 | 29 |
| 203 | 4 | 0.75 | 52% | 1.85 | 3.10 | $55.00 | 0.35 | 0.50 | 49% | -0.24 | 17 | 41 |
| 4 | 26 | 0.63 | 55% | 1.55 | 2.20 | $56.00 | 0.55 | 0.80 | 46% | -0.35 | 3 | 63 |
| 1,058 | 110 | 0.51 | 46% | 0.90 | 1.30 | $57.00 | 1.00 | 1.35 | 48% | -0.49 | 2 | 28 |
| 36 | 42 | 0.40 | 58% | 0.70 | 1.25 | $58.00 | 0.55 | 2.30 | 33% | -0.69 | 4 | 31 |
| 22 | 10 | 0.26 | 50% | 0.30 | 0.65 | $59.00 | 1.25 | 3.30 | 38% | -0.80 | 10 | 12 |
| 37 | 168 | 0.17 | 50% | 0.05 | 0.50 | $60.00 | 2.65 | 3.90 | 49% | -0.84 | 1 | 128 |
| 53 | 22 | 0.13 | 56% | 0.15 | 0.30 | $61.00 | 3.50 | 5.40 | 69% | -0.81 | 9 | 7 |
| 38 | 13 | 0.08 | 56% | 0.05 | 0.20 | $62.00 | 4.40 | 6.40 | 77% | -0.84 | 6 | 19 |
| 11 | 1 | 0.10 | 71% | 0.00 | 0.25 | $63.00 | 5.00 | 7.80 | 87% | -0.86 | 1 | 11 |
| 12 | 6 | 0.17 | 110% | 0.00 | 0.10 | $64.00 | 6.30 | 8.70 | 103% | -0.85 | 1 | 3 |
| 505 | 500 | 0.07 | 82% | 0.00 | 0.05 | $65.00 | 7.30 | 9.70 | 112% | -0.86 | 1 | 15 |
| 1 | 1 | 0.07 | 89% | 0.00 | 1.05 | $66.00 | 8.30 | 10.70 | 120% | -0.86 | 1 | 27 |
| 104 | 1 | 0.04 | 84% | 0.00 | 1.00 | $67.00 | 9.50 | 11.70 | 136% | -0.86 | 15 | 0 |
| 4 | 1 | 0.07 | 109% | 0.00 | 2.15 | $68.00 | 10.40 | 12.70 | 139% | -0.87 | 1 | 1 |
| 2 | 28 | 0.07 | 119% | 0.00 | 0.45 | $69.00 | 11.50 | 13.70 | 151% | -0.87 | 1 | 1 |
| 13 | 3 | 0.06 | 122% | 0.00 | 0.90 | $70.00 | 12.30 | 13.80 | 86% | -0.99 | 2 | 0 |
| 71 | 7 | 0.09 | 146% | 0.00 | 4.20 | $71.00 | 13.10 | 15.70 | 149% | -0.91 | 15 | 0 |
| 301 | 609 | 0.05 | 131% | 0.00 | 0.50 | $72.00 | 14.50 | 16.70 | 173% | -0.88 | 0 | 0 |
| 19 | 14 | 0.05 | 137% | 0.00 | 2.15 | $73.00 | 15.20 | 17.70 | 168% | -0.91 | 1 | 0 |
| 15 | 9 | 0.03 | 131% | 0.00 | 0.50 | $74.00 | 16.30 | 18.70 | 179% | -0.90 | 1 | 0 |
| 28 | 2 | 0.03 | 136% | 0.00 | 2.15 | $75.00 | 17.40 | 19.70 | 190% | -0.90 | 2 | 0 |
| 3 | 3 | 0.09 | 188% | 0.00 | 2.15 | $76.00 | 18.50 | 20.70 | 201% | -0.89 | 0 | 0 |
| 2 | 1 | 0.07 | 185% | 0.00 | 0.75 | $77.00 | 19.40 | 21.70 | 203% | -0.90 | 0 | 0 |
| 5 | 1 | 0.06 | 180% | 0.00 | 1.75 | $78.00 | 20.40 | 22.70 | 210% | -0.90 | 0 | 0 |
| 1 | 1 | 0.16 | 271% | 0.00 | 2.10 | $79.00 | 21.10 | 23.70 | 200% | -0.93 | 0 | 0 |
| 15 | 4 | 0.10 | 230% | 0.00 | 2.15 | $80.00 | 22.50 | 24.70 | 227% | -0.90 | 1 | 0 |
| 7 | 1 | 0.07 | 213% | 0.00 | 4.20 | $81.00 | 23.40 | 25.70 | 229% | -0.91 | 0 | 0 |
| 0 | 0 | 0.15 | 288% | 0.00 | 2.10 | $82.00 | 24.30 | 26.70 | 230% | -0.92 | 0 | 0 |
| 0 | 0 | 0.07 | 227% | 0.00 | 4.20 | $83.00 | 25.10 | 27.10 | 168% | -0.98 | 0 | 0 |
| 8 | 1 | 0.07 | 232% | 0.00 | 1.35 | $84.00 | 26.40 | 28.70 | 247% | -0.92 | 0 | 0 |
| 3 | 2 | 0.07 | 237% | 0.00 | 1.75 | $85.00 | 27.40 | 29.70 | 252% | -0.92 | 0 | 0 |
| 0 | 0 | 0.07 | 262% | 0.00 | 1.60 | $90.00 | 32.40 | 34.70 | 276% | -0.92 | 0 | 0 |