XLF Options Strategy Builder
2244 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
XLF 55.92
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.
96 contracts
53 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 5 | 0.99 | 250% | 14.80 | 15.10 | $41.00 | 0.00 | 0.22 | - | - | 0 | 0 |
| 0 | 5 | 0.99 | 232% | 13.80 | 14.10 | $42.00 | 0.00 | 0.22 | - | - | 0 | 0 |
| 0 | 3 | - | - | 12.35 | 13.15 | $43.00 | 0.00 | 0.02 | - | - | 0 | 0 |
| 0 | 1 | - | - | 11.40 | 12.10 | $44.00 | 0.00 | 0.08 | - | - | 0 | 0 |
| 0 | 2 | - | - | 10.50 | 11.10 | $45.00 | 0.00 | 0.22 | - | - | 0 | 0 |
| 0 | 1 | - | - | 9.65 | 10.10 | $46.00 | 0.00 | 0.22 | - | - | 0 | 0 |
| 0 | 1 | - | - | 8.60 | 9.15 | $47.00 | 0.00 | 0.02 | - | - | 0 | 0 |
| 0 | 24 | 0.95 | 173% | 7.40 | 8.70 | $48.00 | 0.00 | 0.22 | 127% | -0.01 | 1 | 1 |
| 0 | 117 | 0.93 | 167% | 6.75 | 7.45 | $49.00 | 0.00 | 0.02 | 114% | -0.02 | 0 | 0 |
| 0 | 66 | 1.00 | 74% | 5.55 | 6.30 | $50.00 | 0.00 | 0.02 | 103% | -0.02 | 0 | 0 |
| 0 | 71 | 0.92 | 131% | 5.30 | 5.85 | $50.50 | 0.00 | 0.02 | 95% | -0.03 | 0 | 0 |
| 0 | 19 | 1.00 | 62% | 4.80 | 5.05 | $51.00 | 0.00 | 0.02 | 85% | -0.02 | 0 | 0 |
| 0 | 19 | 1.00 | 56% | 4.30 | 4.55 | $51.50 | 0.00 | 0.22 | 77% | -0.03 | 0 | 0 |
| 0 | 0 | 0.97 | 71% | 3.85 | 4.05 | $52.00 | 0.00 | 0.02 | 70% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 3.25 | 3.55 | $52.50 | 0.00 | 0.52 | 56% | -0.02 | 0 | 0 |
| 0 | 0 | 0.98 | 47% | 2.82 | 3.05 | $53.00 | 0.00 | 0.02 | 49% | -0.02 | 0 | 0 |
| 0 | 0 | - | - | 2.32 | 2.52 | $53.50 | 0.00 | 0.02 | 66% | -0.11 | 0 | 0 |
| 0 | 0 | - | - | 1.77 | 2.02 | $54.00 | 0.01 | 0.02 | 35% | -0.03 | 1 | 7 |
| 0 | 12 | - | - | 1.25 | 1.52 | $54.50 | 0.00 | 0.02 | 27% | -0.04 | 15 | 2,933 |
| 0 | 246 | - | - | 0.79 | 1.03 | $55.00 | 0.01 | 0.02 | 19% | -0.06 | 364 | 1,105 |
| 41 | 98 | 0.88 | 12% | 0.36 | 0.53 | $55.50 | 0.01 | 0.05 | 13% | -0.14 | 435 | 243 |
| 604 | 1,609 | 0.40 | 10% | 0.04 | 0.14 | $56.00 | 0.16 | 0.27 | 14% | -0.57 | 312 | 1,173 |
| 39 | 182 | 0.16 | 18% | 0.01 | 0.09 | $56.50 | 0.53 | 0.69 | 16% | -0.87 | 1 | 146 |
| 274 | 3 | 0.05 | 21% | 0.00 | 0.01 | $57.00 | 0.99 | 1.19 | 20% | -0.96 | 5 | 88 |
| 26 | 2 | 0.06 | 31% | 0.00 | 0.02 | $57.50 | 1.49 | 1.69 | 28% | -0.97 | 20 | 10 |
| 27 | 15 | 0.04 | 37% | 0.00 | 0.02 | $58.00 | 1.99 | 2.39 | 57% | -0.87 | 1 | 2 |
| 3 | 2 | 0.05 | 48% | 0.00 | 0.02 | $58.50 | 2.49 | 2.69 | 41% | -0.98 | 0 | 0 |
| 0 | 0 | 0.05 | 56% | 0.00 | 0.02 | $59.00 | 2.99 | 3.40 | 74% | -0.90 | 0 | 0 |
| 0 | 0 | 0.03 | 61% | 0.00 | 10.00 | $59.50 | 3.45 | 3.90 | 79% | -0.92 | 0 | 0 |
| 1 | 2 | 0.03 | 67% | 0.00 | 0.02 | $60.00 | 3.45 | 5.35 | 122% | -0.84 | 0 | 0 |
| 1 | 1 | 0.03 | 76% | 0.00 | 0.02 | $60.50 | 3.95 | 5.85 | 132% | -0.85 | 0 | 0 |
| 0 | 0 | 0.05 | 95% | 0.00 | 0.02 | $61.00 | 4.45 | 6.35 | 142% | -0.86 | 0 | 0 |
| 0 | 0 | 0.03 | 91% | 0.00 | 0.02 | $61.50 | 4.95 | 6.85 | 151% | -0.86 | 0 | 0 |
| 0 | 0 | 0.03 | 94% | 0.00 | 0.22 | $62.00 | 5.45 | 7.35 | 159% | -0.87 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.22 | $62.50 | 5.80 | 7.85 | 154% | -0.89 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.08 | $63.00 | 6.30 | 8.80 | 197% | -0.85 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.22 | $63.50 | 6.80 | 8.85 | 170% | -0.90 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.08 | $64.00 | 7.30 | 9.35 | 177% | -0.90 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.08 | $64.50 | 7.80 | 9.85 | 185% | -0.91 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.22 | $65.00 | 8.30 | 10.35 | 193% | -0.91 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.22 | $66.00 | 9.30 | 11.35 | 208% | -0.91 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.22 | $67.00 | 10.30 | 12.35 | 222% | -0.92 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.22 | $68.00 | 10.90 | 13.35 | 172% | -0.98 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.22 | $69.00 | 11.95 | 14.35 | 197% | -0.97 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.02 | $70.00 | 12.95 | 15.35 | 207% | -0.97 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.22 | $71.00 | 13.95 | 16.35 | 217% | -0.97 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.22 | $72.00 | 14.95 | 17.35 | 227% | -0.97 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.02 | $73.00 | 15.95 | 18.35 | 237% | -0.97 | 0 | 0 |