VYM Options Strategy Builder
308 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
VYM 159.49
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.
90 contracts
61 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 1 | 0.98 | 137% | 78.30 | 81.40 | $80.00 | 0.00 | 1.10 | 130% | -0.01 | 1 | 2 |
| 0 | 0 | 0.98 | 126% | 73.30 | 76.40 | $85.00 | 0.00 | 1.15 | 159% | -0.04 | 1 | 5 |
| 0 | 0 | 0.98 | 121% | 68.50 | 71.40 | $90.00 | 0.00 | 1.15 | 120% | -0.02 | 1 | 2 |
| 0 | 0 | 0.98 | 103% | 63.20 | 66.40 | $95.00 | 0.00 | 0.35 | 110% | -0.02 | 2 | 1 |
| 0 | 0 | 0.97 | 100% | 58.50 | 61.40 | $100.00 | 0.00 | 1.15 | 102% | -0.03 | 1 | 1 |
| 0 | 130 | 0.97 | 88% | 53.30 | 56.40 | $105.00 | 0.00 | 0.15 | 89% | -0.03 | 1 | 1 |
| 0 | 294 | 0.97 | 79% | 48.30 | 51.40 | $110.00 | 0.00 | 0.75 | 80% | -0.03 | 1 | 6 |
| 0 | 8 | 0.96 | 73% | 43.40 | 46.50 | $115.00 | 0.00 | 0.20 | 72% | -0.03 | 1 | 2 |
| 0 | 805 | 0.96 | 67% | 38.60 | 41.50 | $120.00 | 0.00 | 0.20 | 64% | -0.04 | 1 | 15 |
| 0 | 75 | 0.95 | 58% | 33.50 | 36.50 | $125.00 | 0.00 | 0.40 | 68% | -0.07 | 0 | 0 |
| 0 | 65 | 0.95 | 50% | 28.50 | 31.50 | $130.00 | 0.00 | 0.20 | 49% | -0.05 | 1 | 6 |
| 0 | 260 | 0.94 | 44% | 23.50 | 26.60 | $135.00 | 0.00 | 0.20 | 41% | -0.05 | 2 | 16 |
| 0 | 425 | 0.93 | 35% | 18.80 | 21.20 | $140.00 | 0.00 | 0.20 | 34% | -0.06 | 1 | 38 |
| 0 | 60 | 0.90 | 38% | 18.20 | 20.40 | $141.00 | 0.00 | 1.75 | 33% | -0.07 | 1 | 1 |
| 0 | 1,299 | 0.90 | 36% | 17.20 | 19.40 | $142.00 | 0.00 | 0.25 | 31% | -0.06 | 1 | 55 |
| 0 | 125 | 0.89 | 35% | 16.30 | 18.40 | $143.00 | 0.00 | 0.25 | 29% | -0.07 | 1 | 2 |
| 0 | 5 | 0.88 | 34% | 15.30 | 17.50 | $144.00 | 0.00 | 0.25 | 35% | -0.12 | 3 | 2 |
| 0 | 291 | 0.88 | 33% | 14.30 | 16.50 | $145.00 | 0.00 | 1.75 | 23% | -0.05 | 2 | 126 |
| 0 | 1 | 0.87 | 31% | 13.30 | 15.50 | $146.00 | 0.00 | 0.30 | 25% | -0.08 | 1 | 9 |
| 2 | 2 | 0.87 | 29% | 12.30 | 14.50 | $147.00 | 0.00 | 0.35 | 23% | -0.09 | 1 | 117 |
| 4 | 1 | 0.86 | 27% | 11.30 | 13.50 | $148.00 | 0.00 | 0.35 | 19% | -0.06 | 2 | 26 |
| 8 | 4 | 0.85 | 26% | 10.30 | 12.60 | $149.00 | 0.00 | 1.75 | 18% | -0.07 | 2 | 7 |
| 6 | 7 | 0.86 | 22% | 9.30 | 11.20 | $150.00 | 0.20 | 0.30 | 17% | -0.08 | 16 | 137 |
| 97 | 24 | 0.84 | 22% | 8.90 | 9.80 | $151.00 | 0.00 | 0.70 | 16% | -0.09 | 3 | 4 |
| 8 | 21 | 0.83 | 20% | 7.50 | 9.20 | $152.00 | 0.05 | 0.65 | 15% | -0.11 | 1 | 4 |
| 18 | 12 | 0.81 | 19% | 6.60 | 8.30 | $153.00 | 0.25 | 0.50 | 14% | -0.12 | 2 | 279 |
| 7 | 1 | 0.78 | 18% | 5.70 | 7.40 | $154.00 | 0.10 | 0.75 | 13% | -0.15 | 1 | 127 |
| 84 | 1 | 0.75 | 17% | 5.00 | 6.30 | $155.00 | 0.40 | 0.60 | 12% | -0.18 | 8 | 243 |
| 25 | 1 | 0.73 | 15% | 3.80 | 5.50 | $156.00 | 0.35 | 1.00 | 12% | -0.23 | 10 | 29 |
| 19 | 4 | 0.68 | 14% | 3.10 | 4.60 | $157.00 | 0.50 | 1.00 | 10% | -0.27 | 1 | 19 |
| 9 | 1 | 0.62 | 13% | 2.35 | 3.90 | $158.00 | 0.80 | 1.15 | 10% | -0.35 | 2 | 17 |
| 18 | 5 | 0.55 | 12% | 1.90 | 2.65 | $159.00 | 1.00 | 1.70 | 10% | -0.44 | 1 | 47 |
| 201 | 7 | 0.47 | 12% | 1.50 | 2.05 | $160.00 | 1.35 | 2.30 | 10% | -0.54 | 2 | 75 |
| 18 | 4 | 0.40 | 12% | 1.10 | 1.75 | $161.00 | 1.90 | 2.85 | 9% | -0.64 | 2 | 7 |
| 29 | 9 | 0.29 | 10% | 0.65 | 0.90 | $162.00 | 2.30 | 3.60 | 8% | -0.76 | 8 | 49 |
| 39 | 83 | 0.23 | 11% | 0.50 | 0.70 | $163.00 | 3.00 | 4.50 | 8% | -0.84 | 6 | 14 |
| 55 | 74 | 0.18 | 11% | 0.35 | 0.60 | $164.00 | 3.80 | 5.40 | 8% | -0.91 | 1 | 5 |
| 192 | 93 | 0.14 | 12% | 0.15 | 0.55 | $165.00 | 5.00 | 6.20 | 9% | -0.93 | 1 | 1 |
| 50 | 31 | 0.07 | 10% | 0.00 | 0.25 | $166.00 | 5.50 | 7.80 | 11% | -0.91 | 1 | 0 |
| 60 | 7 | 0.07 | 12% | 0.10 | 0.20 | $167.00 | 6.50 | 8.80 | 13% | -0.92 | 2 | 0 |
| 102 | 1 | 0.08 | 14% | 0.00 | 1.75 | $168.00 | 7.50 | 9.90 | 15% | -0.91 | 1 | 0 |
| 29 | 1 | 0.08 | 15% | 0.00 | 0.75 | $169.00 | 8.00 | 11.00 | - | - | 0 | 0 |
| 253 | 34 | 0.06 | 15% | 0.00 | 0.05 | $170.00 | 9.50 | 11.20 | - | - | 3 | 0 |
| 10,074 | 1 | 0.07 | 23% | 0.00 | 0.25 | $175.00 | 14.00 | 16.40 | - | - | 10 | 0 |
| 152 | 1 | 0.03 | 24% | 0.00 | 0.30 | $180.00 | 19.00 | 21.50 | - | - | 0 | 0 |