SONY Options Strategy Builder
632 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
SONY 23.59
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.
58 contracts
33 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 2 | - | - | 8.70 | 10.90 | $13.00 | 0.00 | 3.90 | - | - | 0 | 0 |
| 0 | 2 | - | - | 8.00 | 10.70 | $14.00 | 0.00 | 0.30 | - | - | 0 | 0 |
| 0 | 0 | - | - | 6.90 | 9.60 | $15.00 | 0.00 | 0.05 | - | - | 0 | 0 |
| 0 | 0 | - | - | 5.60 | 8.90 | $16.00 | 0.00 | 0.05 | - | - | 0 | 0 |
| 0 | 1 | 0.87 | 317% | 5.90 | 8.50 | $17.00 | 0.00 | 0.05 | - | - | 0 | 0 |
| 1 | 2 | 0.85 | 315% | 5.50 | 8.10 | $17.50 | 0.00 | 0.05 | - | - | 0 | 0 |
| 0 | 1 | - | - | 5.10 | 5.90 | $18.00 | 0.00 | 0.05 | - | - | 0 | 0 |
| 0 | 4 | 0.94 | 156% | 4.20 | 6.20 | $18.50 | 0.00 | 0.05 | - | - | 0 | 0 |
| 38 | 4 | 0.96 | 121% | 4.20 | 5.10 | $19.00 | 0.00 | 0.05 | - | - | 0 | 0 |
| 38 | 6 | - | - | 3.20 | 4.80 | $19.50 | 0.00 | 0.65 | - | - | 0 | 0 |
| 0 | 2 | 0.92 | 113% | 3.40 | 4.00 | $20.00 | 0.00 | 0.70 | - | - | 0 | 0 |
| 2 | 4 | 0.92 | 100% | 2.90 | 3.50 | $20.50 | 0.00 | 0.70 | 99% | -0.08 | 0 | 0 |
| 1 | 9 | 0.81 | 135% | 2.45 | 3.50 | $21.00 | 0.00 | 1.75 | 98% | -0.12 | 4 | 71 |
| 1 | 1 | 0.84 | 91% | 2.00 | 2.60 | $21.50 | 0.00 | 1.05 | 67% | -0.09 | 1 | 70 |
| 2 | 8 | 0.78 | 91% | 1.10 | 2.70 | $22.00 | 0.00 | 0.35 | 60% | -0.13 | 2 | 87 |
| 19 | 2 | 0.99 | 20% | 0.40 | 1.80 | $22.50 | 0.00 | 0.10 | 42% | -0.14 | 150 | 111 |
| 4 | 5 | 0.81 | 28% | 0.60 | 0.75 | $23.00 | 0.05 | 0.10 | 28% | -0.19 | 112 | 129 |
| 45 | 2 | 0.57 | 22% | 0.10 | 0.45 | $23.50 | 0.20 | 0.35 | 32% | -0.45 | 9 | 24 |
| 58 | 65 | 0.31 | 30% | 0.10 | 0.20 | $24.00 | 0.50 | 0.60 | 30% | -0.70 | 4 | 81 |
| 35 | 17 | 0.16 | 35% | 0.05 | 0.10 | $24.50 | 0.60 | 2.15 | 83% | -0.65 | 1 | 19 |
| 55 | 1 | 0.15 | 51% | 0.00 | 0.25 | $25.00 | 1.35 | 1.70 | 55% | -0.83 | 0 | 0 |
| 83 | 3 | 0.13 | 63% | 0.00 | 0.70 | $25.50 | 1.55 | 3.20 | 114% | -0.72 | 0 | 0 |
| 70 | 17 | 0.11 | 73% | 0.00 | 0.75 | $26.00 | 1.25 | 3.80 | 78% | -0.87 | 1 | 1 |
| 59 | 8 | 0.12 | 88% | 0.00 | 1.00 | $26.50 | 2.75 | 3.70 | 120% | -0.80 | 1 | 0 |
| 1,272 | 2 | 0.09 | 93% | 0.00 | 1.75 | $27.00 | 2.45 | 4.20 | - | - | 0 | 0 |
| 10 | 2 | 0.09 | 102% | 0.00 | 0.90 | $27.50 | 2.50 | 5.70 | 123% | -0.87 | 1 | 1 |
| 2 | 2 | 0.07 | 104% | 0.00 | 0.50 | $28.00 | 3.10 | 6.10 | 132% | -0.88 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $29.00 | 4.10 | 7.40 | 179% | -0.84 | 0 | 0 |
| 11 | 10 | - | - | 0.00 | 0.10 | $30.00 | 5.50 | 8.50 | 234% | -0.80 | 0 | 0 |