XBI Options Strategy Builder
2132 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
XBI 158.17
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.
134 contracts
96 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 72.05 | 73.80 | $85.00 | 0.00 | 0.23 | - | - | 0 | 0 |
| 0 | 0 | - | - | 67.25 | 68.70 | $90.00 | 0.00 | 0.03 | - | - | 0 | 0 |
| 0 | 0 | - | - | 62.30 | 63.55 | $95.00 | 0.00 | 0.23 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 212% | 57.30 | 59.55 | $100.00 | 0.00 | 0.24 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 191% | 52.25 | 54.60 | $105.00 | 0.00 | 0.44 | - | - | 0 | 0 |
| 19 | 20 | 0.98 | 172% | 47.30 | 49.55 | $110.00 | 0.00 | 0.44 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 157% | 42.30 | 44.60 | $115.00 | 0.00 | 0.44 | 172% | -0.03 | 0 | 0 |
| 0 | 0 | 0.98 | 140% | 37.30 | 39.60 | $120.00 | 0.00 | 0.11 | 130% | -0.02 | 0 | 0 |
| 0 | 0 | 0.97 | 119% | 32.25 | 34.60 | $125.00 | 0.00 | 0.25 | 124% | -0.03 | 0 | 0 |
| 1 | 1 | 0.97 | 103% | 27.30 | 29.60 | $130.00 | 0.00 | 0.36 | 84% | -0.01 | 6 | 12 |
| 0 | 0 | 0.96 | 86% | 22.25 | 24.65 | $135.00 | 0.00 | 0.25 | 71% | -0.02 | 1 | 39 |
| 0 | 0 | 0.96 | 73% | 18.30 | 20.60 | $139.00 | 0.00 | 0.17 | 63% | -0.02 | 219 | 252 |
| 6 | 6 | 0.95 | 72% | 17.20 | 19.80 | $140.00 | 0.00 | 0.18 | 65% | -0.04 | 5 | 212 |
| 1 | 1 | 0.95 | 69% | 16.35 | 18.65 | $141.00 | 0.00 | 0.18 | 69% | -0.05 | 1 | 39 |
| 0 | 0 | 0.98 | 48% | 15.45 | 17.10 | $142.00 | 0.00 | 0.26 | 53% | -0.03 | 1 | 2 |
| 6 | 7 | 1.00 | 0% | 14.50 | 15.90 | $143.00 | 0.00 | 0.05 | 43% | -0.01 | 2 | 43 |
| 8 | 1 | - | - | 13.65 | 14.55 | $144.00 | 0.00 | 0.05 | 41% | -0.01 | 6 | 49 |
| 8 | 9 | - | - | 12.75 | 13.55 | $145.00 | 0.02 | 0.05 | 38% | -0.01 | 235 | 15,085 |
| 1 | 1 | 1.00 | 0% | 11.65 | 12.70 | $146.00 | 0.00 | 0.10 | 40% | -0.03 | 1 | 34 |
| 13 | 12 | 0.96 | 41% | 11.00 | 11.70 | $147.00 | 0.05 | 0.12 | 38% | -0.03 | 246 | 54 |
| 8 | 8 | - | - | 9.40 | 10.80 | $148.00 | 0.01 | 0.14 | 35% | -0.03 | 104 | 62 |
| 0 | 0 | - | - | 9.05 | 10.25 | $148.50 | 0.04 | 0.24 | 37% | -0.05 | 8 | 12 |
| 26 | 6 | 0.88 | 50% | 8.60 | 10.90 | $149.00 | 0.07 | 0.38 | 40% | -0.07 | 3 | 53 |
| 3 | 3 | 0.88 | 47% | 8.10 | 10.35 | $149.50 | 0.01 | 0.29 | 35% | -0.06 | 4 | 27 |
| 1,042 | 1 | 0.90 | 39% | 8.10 | 9.00 | $150.00 | 0.18 | 0.25 | 36% | -0.08 | 15 | 14,266 |
| 61 | 1 | 0.85 | 44% | 6.70 | 9.00 | $151.00 | 0.17 | 0.38 | 34% | -0.10 | 3,019 | 692 |
| 0 | 0 | 0.87 | 34% | 6.20 | 7.00 | $152.00 | 0.32 | 0.62 | 36% | -0.14 | 11 | 241 |
| 2 | 2 | 0.85 | 34% | 5.80 | 6.60 | $152.50 | 0.37 | 0.60 | 35% | -0.15 | 1 | 96 |
| 255 | 10 | 0.84 | 33% | 5.10 | 6.35 | $153.00 | 0.39 | 0.73 | 34% | -0.17 | 215 | 177 |
| 23 | 11 | 0.77 | 36% | 4.85 | 5.30 | $154.00 | 0.57 | 0.82 | 33% | -0.21 | 19 | 1,202 |
| 74 | 31 | 0.72 | 34% | 4.00 | 4.55 | $155.00 | 0.75 | 1.09 | 32% | -0.27 | 12 | 194 |
| 286 | 200 | 0.66 | 34% | 3.10 | 4.05 | $156.00 | 0.91 | 1.56 | 33% | -0.33 | 3,030 | 200 |
| 475 | 5 | 0.59 | 37% | 2.54 | 3.80 | $157.00 | 1.45 | 1.86 | 33% | -0.41 | 2 | 3,058 |
| 24 | 2 | 0.56 | 33% | 2.18 | 3.05 | $157.50 | 1.63 | 2.28 | 34% | -0.44 | 3 | 507 |
| 41 | 2 | 0.52 | 33% | 2.12 | 2.52 | $158.00 | 1.77 | 2.41 | 33% | -0.48 | 26 | 261 |
| 26 | 20 | 0.45 | 32% | 1.63 | 2.05 | $159.00 | 2.28 | 2.64 | 30% | -0.55 | 6 | 71 |
| 2,409 | 418 | 0.39 | 35% | 1.12 | 2.08 | $160.00 | 2.83 | 3.30 | 31% | -0.63 | 1 | 181 |
| 157 | 65 | 0.30 | 31% | 0.76 | 1.24 | $161.00 | 3.15 | 4.50 | 31% | -0.69 | 1 | 68 |
| 96 | 68 | 0.24 | 31% | 0.60 | 0.90 | $162.00 | 3.70 | 5.55 | 33% | -0.75 | 4 | 20 |
| 20 | 19 | 0.22 | 32% | 0.51 | 0.88 | $162.50 | 3.90 | 6.05 | 32% | -0.78 | 2 | 6 |
| 257 | 27 | 0.18 | 30% | 0.25 | 0.77 | $163.00 | 4.90 | 5.65 | 30% | -0.82 | 8 | 4 |
| 72 | 26 | 0.16 | 33% | 0.30 | 0.65 | $164.00 | 5.80 | 6.80 | 34% | -0.83 | 3 | 44 |
| 142 | 1,583 | 0.09 | 29% | 0.05 | 0.36 | $165.00 | 6.75 | 7.60 | 35% | -0.87 | 1 | 25 |
| 38 | 7 | 0.10 | 35% | 0.01 | 0.58 | $166.00 | 7.55 | 8.70 | 37% | -0.89 | 10 | 7 |
| 1,376 | 44 | 0.07 | 34% | 0.01 | 0.35 | $167.00 | 7.85 | 9.90 | 29% | -0.97 | 2 | 5 |
| 165 | 302 | 0.05 | 34% | 0.00 | 0.34 | $168.00 | 9.40 | 10.30 | 29% | -0.98 | 1 | 1 |
| 46 | 4 | 0.03 | 34% | 0.00 | 0.45 | $169.00 | 9.50 | 11.80 | - | - | 0 | 0 |
| 1,919 | 11 | 0.04 | 39% | 0.03 | 0.20 | $170.00 | 10.60 | 12.90 | - | - | 1 | 13 |
| 24 | 218 | 0.03 | 39% | 0.00 | 0.32 | $171.00 | 12.50 | 13.25 | 39% | -0.97 | 10 | 2 |
| 9 | 13 | 0.03 | 43% | 0.00 | 0.19 | $172.00 | 12.45 | 14.70 | - | - | 0 | 0 |
| 5 | 7 | 0.09 | 59% | 0.00 | 0.39 | $172.50 | 12.95 | 15.25 | - | - | 0 | 0 |
| 89 | 8 | 0.05 | 51% | 0.01 | 0.38 | $173.00 | 13.70 | 15.75 | - | - | 10 | 0 |
| 102 | 4 | 0.05 | 55% | 0.00 | 0.18 | $174.00 | 14.45 | 16.80 | - | - | 5 | 5 |
| 32 | 2 | 0.02 | 44% | 0.00 | 0.18 | $175.00 | 16.35 | 17.75 | 60% | -0.94 | 0 | 0 |
| 30 | 1 | 0.04 | 57% | 0.00 | 0.17 | $176.00 | 16.45 | 18.75 | - | - | 0 | 0 |
| 0 | 0 | 0.06 | 67% | 0.00 | 20.00 | $177.00 | 17.45 | 20.00 | - | - | 0 | 0 |
| 13 | 1 | 0.03 | 58% | 0.00 | 0.17 | $178.00 | 18.40 | 20.80 | - | - | 0 | 0 |
| 14 | 1 | 0.05 | 69% | 0.00 | 0.17 | $179.00 | 19.45 | 21.80 | - | - | 0 | 0 |
| 9 | 5 | 0.06 | 74% | 0.00 | 0.16 | $180.00 | 20.45 | 22.75 | - | - | 1 | 0 |
| 0 | 0 | 0.04 | 70% | 0.00 | 0.17 | $181.00 | 21.45 | 23.75 | - | - | 0 | 0 |
| 0 | 3 | 0.06 | 83% | 0.00 | 0.17 | $182.00 | 22.45 | 25.00 | - | - | 0 | 0 |
| 1 | 1 | 0.06 | 83% | 0.00 | 0.16 | $183.00 | 23.45 | 25.80 | - | - | 0 | 0 |
| 2 | 1 | 0.04 | 78% | 0.00 | 0.16 | $184.00 | 24.45 | 26.75 | - | - | 0 | 0 |
| 41 | 1 | 0.02 | 74% | 0.00 | 0.16 | $185.00 | 25.45 | 28.05 | - | - | 0 | 0 |
| 17 | 1 | 0.04 | 97% | 0.00 | 0.16 | $190.00 | 30.00 | 33.00 | - | - | 0 | 0 |
| 2 | 3 | 0.04 | 108% | 0.00 | 0.11 | $195.00 | 35.45 | 37.85 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 124% | 0.00 | 20.00 | $200.00 | 40.80 | 42.80 | - | - | 0 | 0 |