TSCO Options Strategy Builder
672 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
TSCO 32.38
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.
70 contracts
41 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.97 | 264% | 10.50 | 14.50 | $20.00 | 0.00 | 0.75 | - | - | 1 | 0 |
| 0 | 0 | 0.99 | 134% | 7.00 | 9.80 | $24.00 | 0.00 | 0.20 | - | - | 1 | 0 |
| 0 | 2 | - | - | 5.50 | 9.10 | $25.00 | 0.00 | 0.25 | - | - | 2 | 2 |
| 0 | 1 | - | - | 4.40 | 8.30 | $26.00 | 0.00 | 0.80 | - | - | 0 | 0 |
| 0 | 2 | 0.95 | 105% | 5.00 | 5.90 | $27.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 0 | 3 | 0.96 | 80% | 2.55 | 6.30 | $28.00 | 0.00 | 1.05 | 95% | -0.07 | 1 | 3 |
| 0 | 10 | 1.00 | 0% | 1.55 | 5.20 | $29.00 | 0.00 | 0.75 | 76% | -0.08 | 1 | 13 |
| 0 | 0 | 0.84 | 94% | 2.45 | 3.90 | $29.50 | 0.00 | 1.15 | - | - | 0 | 0 |
| 4 | 9 | 0.78 | 101% | 1.20 | 4.50 | $30.00 | 0.00 | 0.10 | 58% | -0.10 | 2 | 92 |
| 0 | 0 | 0.81 | 66% | 1.30 | 2.95 | $30.50 | 0.00 | 0.25 | 55% | -0.15 | 5 | 23 |
| 7 | 1 | 0.83 | 44% | 0.25 | 2.80 | $31.00 | 0.05 | 0.15 | 39% | -0.14 | 14 | 69 |
| 0 | 0 | 0.70 | 51% | 0.10 | 2.35 | $31.50 | 0.15 | 0.30 | 41% | -0.26 | 37 | 100 |
| 44 | 10 | 0.61 | 41% | 0.00 | 1.00 | $32.00 | 0.30 | 0.65 | 47% | -0.40 | 20 | 662 |
| 10 | 86 | 0.47 | 38% | 0.40 | 0.55 | $32.50 | 0.45 | 0.65 | 35% | -0.53 | 24 | 26 |
| 1,081 | 74 | 0.34 | 40% | 0.15 | 0.45 | $33.00 | 0.35 | 1.10 | 23% | -0.78 | 6 | 80 |
| 74 | 68 | 0.23 | 43% | 0.15 | 0.25 | $33.50 | 0.75 | 2.15 | 54% | -0.71 | 5 | 79 |
| 130 | 97 | 0.12 | 38% | 0.05 | 0.10 | $34.00 | 0.55 | 2.15 | - | - | 3 | 67 |
| 132 | 17 | 0.10 | 46% | 0.00 | 0.10 | $34.50 | 1.60 | 3.50 | 85% | -0.75 | 2 | 12 |
| 174 | 23 | 0.09 | 53% | 0.00 | 0.05 | $35.00 | 1.35 | 3.90 | 0% | -1.00 | 6 | 48 |
| 60 | 1 | 0.10 | 65% | 0.00 | 0.25 | $35.50 | 1.30 | 4.90 | - | - | 1 | 0 |
| 305 | 4 | 0.09 | 72% | 0.00 | 0.05 | $36.00 | 2.00 | 5.50 | 76% | -0.90 | 3 | 70 |
| 2 | 1 | 0.07 | 74% | 0.00 | 0.75 | $36.50 | 2.25 | 5.80 | - | - | 4 | 0 |
| 65 | 4 | 0.08 | 86% | 0.00 | 0.70 | $37.00 | 3.00 | 5.10 | - | - | 1 | 22 |
| 0 | 2 | 0.12 | 112% | 0.00 | 0.95 | $37.50 | 3.10 | 7.00 | - | - | 2 | 0 |
| 184 | 3 | 0.07 | 99% | 0.00 | 0.05 | $38.00 | 3.60 | 7.50 | - | - | 2 | 0 |
| 0 | 0 | - | - | 0.00 | 0.95 | $38.50 | 5.60 | 7.90 | 174% | -0.80 | 5 | 0 |
| 70 | 1 | 0.06 | 110% | 0.00 | 0.90 | $39.00 | 4.90 | 8.50 | 105% | -0.95 | 5 | 0 |
| 0 | 0 | - | - | 0.00 | 1.15 | $39.50 | 6.40 | 8.50 | 155% | -0.87 | 0 | 0 |
| 56 | 5 | 0.07 | 127% | 0.00 | 1.75 | $40.00 | 7.20 | 9.30 | 197% | -0.82 | 1 | 0 |
| 2 | 1 | 0.05 | 132% | 0.00 | 1.15 | $41.00 | 7.10 | 10.30 | 127% | -0.96 | 1 | 0 |
| 1 | 1 | 0.05 | 143% | 0.00 | 1.20 | $42.00 | 9.20 | 11.20 | 222% | -0.84 | 1 | 0 |
| 0 | 0 | 0.19 | 260% | 0.00 | 1.15 | $43.00 | 9.20 | 12.50 | 184% | -0.92 | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 1.00 | $44.00 | 9.60 | 13.50 | - | - | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 1.15 | $45.00 | 11.30 | 14.20 | 180% | -0.95 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.50 | $46.00 | 11.80 | 15.50 | 152% | -0.98 | 2 | 0 |