SRPT Options Strategy Builder
696 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
SRPT 20.14
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.
76 contracts
43 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 1 | - | - | 11.50 | 14.70 | $7.00 | 0.00 | 1.75 | - | - | 0 | 0 |
| 0 | 0 | - | - | 10.00 | 13.80 | $8.00 | 0.00 | 1.75 | - | - | 0 | 0 |
| 1 | 9 | - | - | 9.00 | 13.20 | $9.00 | 0.00 | 1.75 | - | - | 0 | 0 |
| 0 | 10 | 0.96 | 419% | 8.40 | 12.20 | $10.00 | 0.00 | 0.35 | - | - | 0 | 0 |
| 0 | 99 | - | - | 7.00 | 11.20 | $11.00 | 0.00 | 1.75 | - | - | 0 | 0 |
| 1 | 98 | - | - | 6.00 | 10.20 | $12.00 | 0.00 | 1.75 | - | - | 0 | 0 |
| 0 | 7 | - | - | 5.00 | 9.20 | $13.00 | 0.00 | 2.00 | 374% | -0.09 | 0 | 0 |
| 0 | 6 | 0.92 | 275% | 5.90 | 6.90 | $14.00 | 0.00 | 1.45 | 323% | -0.11 | 0 | 0 |
| 5 | 5 | 0.93 | 204% | 4.90 | 5.70 | $15.00 | 0.00 | 1.75 | 276% | -0.12 | 0 | 0 |
| 0 | 6 | - | - | 4.10 | 5.10 | $15.50 | 0.00 | 1.65 | - | - | 0 | 0 |
| 51 | 4 | 0.93 | 153% | 3.90 | 4.60 | $16.00 | 0.00 | 0.35 | 232% | -0.15 | 1 | 9 |
| 0 | 7 | 0.99 | 75% | 3.40 | 3.90 | $16.50 | 0.00 | 1.75 | - | - | 0 | 0 |
| 1 | 6 | 0.93 | 113% | 2.95 | 3.50 | $17.00 | 0.00 | 0.95 | 176% | -0.16 | 1 | 11 |
| 0 | 1 | 0.92 | 97% | 2.45 | 3.00 | $17.50 | 0.00 | 0.30 | 142% | -0.16 | 18 | 8 |
| 236 | 124 | 0.86 | 105% | 2.05 | 2.60 | $18.00 | 0.00 | 0.15 | 88% | -0.11 | 72 | 97 |
| 1 | 1 | 0.79 | 110% | 1.35 | 2.55 | $18.50 | 0.00 | 0.20 | 77% | -0.14 | 68 | 7 |
| 388 | 375 | 0.80 | 70% | 1.00 | 1.65 | $19.00 | 0.05 | 0.25 | 65% | -0.19 | 50 | 29 |
| 11 | 12 | 0.71 | 60% | 0.30 | 1.50 | $19.50 | 0.00 | 0.35 | 63% | -0.30 | 3 | 177 |
| 87 | 28 | 0.56 | 61% | 0.50 | 0.70 | $20.00 | 0.35 | 0.55 | 61% | -0.44 | 23 | 45 |
| 17 | 3 | 0.39 | 53% | 0.05 | 0.55 | $20.50 | 0.55 | 0.95 | 64% | -0.59 | 0 | 0 |
| 96 | 120 | 0.28 | 62% | 0.15 | 0.30 | $21.00 | 0.70 | 1.25 | 48% | -0.79 | 6 | 46 |
| 1 | 60 | 0.15 | 59% | 0.00 | 0.15 | $21.50 | 0.70 | 2.80 | 103% | -0.70 | 0 | 0 |
| 36 | 55 | 0.13 | 72% | 0.05 | 0.15 | $22.00 | 1.65 | 2.20 | 65% | -0.89 | 1 | 20 |
| 3 | 3 | 0.13 | 90% | 0.00 | 0.25 | $22.50 | 1.10 | 3.70 | 70% | -0.93 | 1 | 0 |
| 31 | 2 | 0.12 | 101% | 0.00 | 0.20 | $23.00 | 1.95 | 3.70 | - | - | 17 | 12 |
| 2 | 2 | 0.08 | 100% | 0.00 | 0.60 | $23.50 | 2.50 | 4.10 | - | - | 0 | 0 |
| 96 | 62 | 0.13 | 135% | 0.00 | 0.40 | $24.00 | 3.50 | 4.20 | - | - | 2 | 32 |
| 0 | 0 | - | - | 0.00 | 3.00 | $24.50 | 3.90 | 4.60 | - | - | 2 | 0 |
| 40 | 3 | 0.06 | 128% | 0.00 | 0.10 | $25.00 | 4.30 | 5.00 | - | - | 0 | 0 |
| 7 | 4 | 0.23 | 272% | 0.00 | 0.25 | $26.00 | 3.80 | 7.40 | - | - | 0 | 0 |
| 21 | 20 | 0.15 | 236% | 0.00 | 2.15 | $27.00 | 5.60 | 8.10 | - | - | 2 | 1 |
| 0 | 0 | 0.17 | 282% | 0.00 | 0.45 | $28.00 | 6.80 | 9.20 | 206% | -0.92 | 1 | 1 |
| 0 | 0 | 0.15 | 288% | 0.00 | 2.75 | $29.00 | 8.00 | 10.00 | 221% | -0.93 | 0 | 0 |
| 1 | 1 | 0.14 | 304% | 0.00 | 2.15 | $30.00 | 8.90 | 11.40 | 277% | -0.89 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 3.90 | $31.00 | 9.80 | 12.20 | 250% | -0.93 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.75 | $32.00 | 10.70 | 13.10 | 216% | -0.97 | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 0.25 | $33.00 | 11.70 | 14.00 | - | - | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $35.00 | 12.80 | 16.90 | - | - | 0 | 0 |