TAN Options Strategy Builder
576 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
TAN 46.62
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 | |
| 19 | 4 | 0.93 | 43% | 6.50 | 7.30 | $40.00 | 0.10 | 0.25 | 42% | -0.07 | 10 | 1,097 |
| 36 | 5 | 0.67 | 36% | 2.45 | 3.00 | $45.00 | 0.75 | 1.20 | 36% | -0.33 | 50 | 545 |
| 66 | 60 | 0.40 | 35% | 1.00 | 1.30 | $48.00 | 2.05 | 2.70 | 34% | -0.61 | 2 | 68 |
| 32 | 11 | 0.32 | 34% | 0.70 | 0.95 | $49.00 | 3.00 | 3.50 | 38% | -0.67 | 1 | 1,331 |
| 421 | 38 | 0.24 | 34% | 0.40 | 0.70 | $50.00 | 3.40 | 4.20 | 33% | -0.78 | 2 | 130 |
| 23 | 4 | 0.17 | 33% | 0.25 | 0.45 | $51.00 | 4.30 | 5.50 | 41% | -0.78 | 5 | 71 |
| 38 | 3 | 0.17 | 41% | 0.20 | 0.70 | $52.00 | 5.30 | 6.00 | 39% | -0.86 | 23 | 460 |
| 77 | 9 | 0.09 | 35% | 0.10 | 0.25 | $53.00 | 6.10 | 7.00 | 38% | -0.90 | 1 | 4 |
| 403 | 3 | 0.10 | 42% | 0.05 | 0.45 | $54.00 | 7.00 | 8.40 | 49% | -0.87 | 1 | 25 |
| 169 | 16 | 0.05 | 37% | 0.05 | 0.15 | $55.00 | 8.00 | 9.40 | 53% | -0.87 | 31 | 64 |
| 81 | 22 | 0.08 | 48% | 0.00 | 1.60 | $56.00 | 9.00 | 10.50 | 59% | -0.87 | 1 | 0 |
| 13 | 1 | 0.05 | 44% | 0.00 | 1.60 | $57.00 | 9.50 | 11.50 | 51% | -0.94 | 3 | 9 |
| 50 | 1 | 0.10 | 61% | 0.00 | 1.60 | $58.00 | 10.00 | 12.80 | 45% | -0.98 | 1 | 0 |
| 16 | 1 | 0.06 | 54% | 0.00 | 1.60 | $59.00 | 11.00 | 13.80 | 48% | -0.98 | 50 | 0 |
| 93 | 30 | 0.04 | 53% | 0.00 | 1.60 | $60.00 | 12.30 | 14.50 | 50% | -0.98 | 1 | 4 |
| 8 | 2 | 0.09 | 72% | 0.00 | 1.60 | $61.00 | 13.10 | 15.50 | - | - | 1 | 0 |
| 22 | 1 | 0.09 | 75% | 0.00 | 1.00 | $62.00 | 14.10 | 16.50 | - | - | 0 | 0 |
| 4 | 3 | 0.09 | 79% | 0.00 | 1.00 | $63.00 | 15.30 | 17.60 | 65% | -0.96 | 0 | 0 |
| 1 | 1 | 0.09 | 83% | 0.00 | 1.00 | $64.00 | 16.30 | 18.50 | 61% | -0.98 | 0 | 0 |
| 33 | 1 | 0.06 | 76% | 0.00 | 1.00 | $65.00 | 17.30 | 19.60 | 71% | -0.97 | 1 | 0 |
| 1 | 2 | 0.09 | 90% | 0.00 | 1.00 | $66.00 | 18.10 | 20.70 | 65% | -0.99 | 1 | 0 |
| 5 | 5 | 0.08 | 91% | 0.00 | 1.00 | $67.00 | 19.10 | 21.70 | 68% | -0.99 | 0 | 0 |
| 0 | 0 | 0.05 | 81% | 0.00 | 1.00 | $68.00 | 20.30 | 22.60 | 79% | -0.97 | 2 | 0 |
| 0 | 0 | 0.04 | 83% | 0.00 | 1.55 | $69.00 | 21.10 | 23.70 | 72% | -0.99 | 0 | 0 |
| 100 | 3 | 0.03 | 81% | 0.00 | 1.00 | $70.00 | 22.10 | 24.70 | 75% | -0.99 | 1 | 0 |
| 2 | 2 | 0.05 | 90% | 0.00 | 0.95 | $71.00 | 23.10 | 25.40 | - | - | 0 | 0 |
| 2 | 1 | 0.05 | 96% | 0.00 | 1.55 | $72.00 | 24.10 | 26.70 | 79% | -0.99 | 2 | 0 |
| 4 | 1 | 0.04 | 90% | 0.00 | 1.55 | $73.00 | 25.10 | 27.50 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 101% | 0.00 | 1.50 | $74.00 | 26.10 | 28.70 | 84% | -0.99 | 0 | 0 |
| 29 | 1 | 0.04 | 94% | 0.00 | 0.40 | $75.00 | 27.10 | 29.70 | 86% | -0.99 | 0 | 0 |
| 0 | 0 | 0.07 | 115% | 0.00 | 1.00 | $76.00 | 28.10 | 30.70 | 88% | -0.99 | 0 | 0 |
| 2 | 1 | 0.07 | 117% | 0.00 | 1.50 | $77.00 | 29.10 | 31.70 | 90% | -0.99 | 0 | 0 |
| 0 | 1 | 0.04 | 103% | 0.00 | 1.50 | $78.00 | 30.10 | 32.70 | 92% | -0.99 | 0 | 0 |
| 0 | 1 | 0.06 | 117% | 0.00 | 1.50 | $79.00 | 31.10 | 33.70 | 94% | -0.99 | 0 | 0 |
| 41 | 4 | 0.04 | 113% | 0.00 | 1.50 | $80.00 | 32.10 | 34.70 | 96% | -0.99 | 4 | 0 |
| 5 | 1 | 0.06 | 134% | 0.00 | 1.50 | $85.00 | 37.10 | 39.50 | - | - | 0 | 0 |
| 2 | 2 | 0.06 | 144% | 0.00 | 1.50 | $90.00 | 42.10 | 44.70 | 115% | -0.99 | 0 | 0 |
| 0 | 0 | 0.06 | 153% | 0.00 | 1.50 | $95.00 | 47.10 | 49.70 | 122% | -0.99 | 0 | 0 |
| 0 | 0 | 0.05 | 162% | 0.00 | 0.50 | $100.00 | 52.10 | 54.70 | 130% | -0.99 | 0 | 0 |
| 2 | 1 | 0.04 | 159% | 0.00 | 1.50 | $105.00 | 57.10 | 59.70 | 137% | -0.99 | 0 | 0 |