VICR Options Strategy Builder
608 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
VICR 230.30
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.
116 contracts
83 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 4 | 1 | - | - | 140.20 | 149.00 | $80.00 | 0.00 | 4.30 | 215% | -0.01 | 1 | 5 |
| 4 | 1 | - | - | 135.30 | 144.00 | $85.00 | 0.00 | 4.40 | 206% | -0.02 | 1 | 1 |
| 1 | 1 | - | - | 130.30 | 139.00 | $90.00 | 0.00 | 4.40 | 264% | -0.04 | 5 | 24 |
| 1 | 1 | - | - | 125.50 | 134.00 | $95.00 | 0.00 | 3.00 | 252% | -0.05 | 6 | 23 |
| 4 | 1 | - | - | 120.30 | 129.00 | $100.00 | 0.00 | 4.40 | 219% | -0.04 | 1 | 1 |
| 0 | 0 | - | - | 115.60 | 124.00 | $105.00 | 0.00 | 3.00 | 177% | -0.03 | 3 | 3 |
| 0 | 0 | - | - | 110.40 | 119.40 | $110.00 | 0.00 | 4.40 | 136% | -0.01 | 9 | 21 |
| 0 | 0 | - | - | 105.50 | 114.20 | $115.00 | 0.00 | 4.40 | 147% | -0.02 | 4 | 31 |
| 0 | 0 | - | - | 100.90 | 108.80 | $120.00 | 0.00 | 1.15 | 128% | -0.02 | 1 | 23 |
| 1 | 2 | - | - | 95.90 | 104.10 | $125.00 | 0.00 | 1.50 | 140% | -0.03 | 1 | 35 |
| 0 | 0 | - | - | 91.00 | 99.20 | $130.00 | 0.00 | 1.20 | 121% | -0.02 | 30 | 60 |
| 0 | 0 | - | - | 86.10 | 94.20 | $135.00 | 0.00 | 4.50 | 116% | -0.03 | 16 | 29 |
| 1 | 1 | - | - | 81.40 | 88.80 | $140.00 | 0.00 | 3.20 | 116% | -0.04 | 1 | 89 |
| 5 | 10 | - | - | 77.10 | 84.60 | $145.00 | 0.00 | 2.20 | 109% | -0.04 | 4 | 156 |
| 42 | 10 | - | - | 71.70 | 79.10 | $150.00 | 0.40 | 1.10 | 94% | -0.03 | 14 | 113 |
| 2 | 2 | - | - | 67.70 | 74.90 | $155.00 | 0.55 | 1.85 | 97% | -0.04 | 1 | 51 |
| 1 | 1 | - | - | 62.10 | 70.00 | $160.00 | 0.85 | 1.65 | 92% | -0.05 | 13 | 70 |
| 9 | 2 | - | - | 57.40 | 65.00 | $165.00 | 1.30 | 1.85 | 90% | -0.06 | 10 | 282 |
| 30 | 4 | - | - | 52.80 | 60.50 | $170.00 | 1.00 | 3.40 | 90% | -0.08 | 6 | 693 |
| 37 | 4 | - | - | 48.50 | 56.70 | $175.00 | 2.10 | 3.60 | 91% | -0.10 | 12 | 349 |
| 136 | 4 | - | - | 45.00 | 52.00 | $180.00 | 2.80 | 4.40 | 90% | -0.12 | 7 | 264 |
| 30 | 1 | - | - | 40.50 | 48.00 | $185.00 | 3.30 | 4.70 | 86% | -0.14 | 5 | 99 |
| 16 | 2 | 0.96 | 43% | 38.40 | 44.00 | $190.00 | 4.50 | 6.60 | 89% | -0.17 | 80 | 59 |
| 11 | 2 | 0.90 | 54% | 34.50 | 40.60 | $195.00 | 3.90 | 9.20 | 88% | -0.20 | 23 | 1,652 |
| 87 | 33 | 0.86 | 56% | 31.50 | 35.60 | $200.00 | 7.30 | 8.50 | 87% | -0.23 | 230 | 184 |
| 28 | 3 | 0.73 | 67% | 26.40 | 29.80 | $210.00 | 10.70 | 13.30 | 91% | -0.30 | 14 | 94 |
| 413 | 356 | 0.64 | 68% | 18.60 | 25.50 | $220.00 | 13.20 | 19.60 | 90% | -0.37 | 22 | 32 |
| 60 | 47 | 0.54 | 70% | 14.70 | 19.50 | $230.00 | 20.90 | 24.60 | 97% | -0.44 | 21 | 95 |
| 751 | 275 | 0.45 | 70% | 11.90 | 14.20 | $240.00 | 27.50 | 30.50 | 98% | -0.51 | 28 | 65 |
| 411 | 58 | 0.37 | 71% | 8.00 | 11.80 | $250.00 | 31.00 | 38.30 | 96% | -0.58 | 1 | 23 |
| 116 | 23 | 0.30 | 73% | 6.20 | 9.40 | $260.00 | 39.20 | 45.70 | 98% | -0.63 | 2 | 101 |
| 231 | 9 | 0.23 | 72% | 4.10 | 6.90 | $270.00 | 48.20 | 52.20 | 100% | -0.68 | 1 | 6 |
| 67 | 22 | 0.17 | 71% | 2.00 | 5.40 | $280.00 | 55.50 | 62.70 | 106% | -0.72 | 1 | 4 |
| 99 | 16 | 0.13 | 72% | 1.45 | 4.00 | $290.00 | 64.40 | 72.50 | 112% | -0.74 | 1 | 47 |
| 221 | 11 | 0.10 | 73% | 1.20 | 2.85 | $300.00 | 73.40 | 81.40 | 114% | -0.77 | 1 | 5 |
| 7 | 1 | 0.09 | 80% | 1.40 | 2.55 | $310.00 | 83.20 | 89.90 | 117% | -0.79 | 1 | 0 |
| 21 | 27 | 0.06 | 76% | 0.45 | 1.90 | $320.00 | 92.30 | 98.10 | 118% | -0.82 | 2 | 0 |
| 74 | 1 | 0.06 | 82% | 0.50 | 1.90 | $330.00 | 102.50 | 110.20 | 132% | -0.81 | 1 | 0 |
| 21 | 8 | 0.04 | 82% | 0.15 | 1.45 | $340.00 | 112.30 | 120.00 | 138% | -0.82 | 10 | 0 |
| 55 | 3 | 0.04 | 85% | 0.00 | 1.35 | $350.00 | 121.80 | 129.80 | 142% | -0.83 | 0 | 0 |
| 15 | 6 | 0.04 | 92% | 0.00 | 1.50 | $360.00 | 131.60 | 139.80 | 147% | -0.84 | 1 | 0 |
| 10 | 1 | 0.04 | 96% | 0.00 | 4.50 | $370.00 | 141.40 | 150.50 | 154% | -0.84 | 1 | 0 |
| 22 | 1 | 0.09 | 128% | 0.00 | 1.25 | $380.00 | 151.40 | 160.30 | 159% | -0.84 | 1 | 0 |
| 9 | 3 | 0.05 | 113% | 0.00 | 3.00 | $390.00 | 161.80 | 169.80 | 163% | -0.85 | 0 | 0 |
| 36 | 1 | 0.03 | 107% | 0.00 | 6.20 | $400.00 | 171.40 | 180.20 | 168% | -0.85 | 6 | 0 |
| 41 | 30 | 0.03 | 111% | 0.00 | 4.30 | $410.00 | 181.40 | 190.20 | 173% | -0.85 | 0 | 0 |
| 43 | 30 | 0.03 | 115% | 0.00 | 3.20 | $420.00 | 191.40 | 200.20 | 178% | -0.86 | 1 | 0 |
| 44 | 4 | 0.09 | 153% | 0.00 | 5.80 | $430.00 | 201.40 | 210.40 | 183% | -0.86 | 0 | 0 |
| 4 | 4 | 0.03 | 124% | 0.00 | 4.20 | $440.00 | 211.40 | 220.40 | 188% | -0.86 | 2 | 0 |
| 4 | 4 | 0.09 | 164% | 0.00 | 5.40 | $450.00 | 221.40 | 230.30 | 192% | -0.86 | 1 | 0 |
| 14 | 1 | 0.03 | 128% | 0.00 | 3.00 | $460.00 | 231.40 | 240.40 | 197% | -0.86 | 0 | 0 |
| 1 | 1 | 0.03 | 132% | 0.00 | 5.30 | $470.00 | 241.40 | 250.40 | 201% | -0.86 | 0 | 0 |
| 0 | 0 | 0.03 | 137% | 0.00 | 5.30 | $480.00 | 251.40 | 260.40 | 205% | -0.87 | 0 | 0 |
| 20 | 4 | 0.03 | 139% | 0.00 | 3.00 | $490.00 | 261.40 | 270.40 | 209% | -0.87 | 0 | 0 |
| 11 | 4 | 0.08 | 178% | 0.00 | 3.00 | $500.00 | 271.60 | 280.30 | 214% | -0.87 | 0 | 0 |
| 78 | 15 | 0.03 | 144% | 0.00 | 4.60 | $510.00 | 281.40 | 290.40 | 217% | -0.87 | 0 | 0 |
| 18 | 14 | 0.03 | 147% | 0.00 | 4.30 | $520.00 | 291.40 | 300.20 | 221% | -0.87 | 1 | 0 |
| 11 | 2 | 0.03 | 155% | 0.00 | 3.00 | $540.00 | 311.40 | 320.20 | 228% | -0.88 | 1 | 0 |