XRPT Options Strategy Builder
260 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
XRPT 39.25
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.
72 contracts
53 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 28.40 | 31.30 | $9.00 | 0.00 | 1.35 | - | - | 0 | 0 |
| 0 | 0 | - | - | 27.40 | 30.20 | $10.00 | 0.00 | 0.50 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 270% | 27.20 | 29.70 | $11.00 | 0.00 | 1.35 | - | - | 0 | 0 |
| 0 | 0 | - | - | 25.40 | 28.20 | $12.00 | 0.00 | 0.75 | 296% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 24.40 | 28.00 | $13.00 | 0.00 | 0.55 | 286% | -0.03 | 0 | 0 |
| 0 | 0 | 0.99 | 191% | 24.20 | 26.50 | $14.00 | 0.00 | 0.55 | 244% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 22.40 | 25.10 | $15.00 | 0.00 | 0.70 | 252% | -0.04 | 0 | 0 |
| 0 | 0 | 0.99 | 167% | 22.20 | 24.50 | $16.00 | 0.00 | 1.35 | 208% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 20.40 | 23.50 | $17.00 | 0.00 | 2.15 | 199% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 19.40 | 23.00 | $18.00 | 0.00 | 0.55 | 183% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 18.40 | 22.00 | $19.00 | 0.00 | 0.70 | 186% | -0.04 | 0 | 0 |
| 24 | 20 | - | - | 17.40 | 20.00 | $20.00 | 0.00 | 0.70 | 176% | -0.04 | 1 | 377 |
| 0 | 0 | - | - | 16.40 | 19.00 | $21.00 | 0.00 | 1.40 | 174% | -0.05 | 0 | 0 |
| 0 | 0 | - | - | 15.40 | 18.40 | $22.00 | 0.00 | 0.95 | 176% | -0.07 | 0 | 0 |
| 0 | 0 | - | - | 14.50 | 17.50 | $23.00 | 0.00 | 0.75 | 191% | -0.09 | 2 | 1 |
| 0 | 0 | - | - | 13.50 | 16.40 | $24.00 | 0.00 | 1.15 | 137% | -0.06 | 5 | 5 |
| 27 | 1 | - | - | 12.60 | 15.70 | $25.00 | 0.00 | 1.00 | 135% | -0.07 | 1 | 3 |
| 0 | 18 | - | - | 11.70 | 14.30 | $26.00 | 0.00 | 1.25 | 138% | -0.09 | 0 | 0 |
| 1 | 2 | - | - | 10.80 | 13.60 | $27.00 | 0.15 | 1.45 | 133% | -0.10 | 1 | 3 |
| 2 | 4 | 0.96 | 79% | 10.10 | 12.80 | $28.00 | 0.00 | 2.40 | 127% | -0.12 | 0 | 0 |
| 5 | 1 | 0.91 | 98% | 9.40 | 12.20 | $29.00 | 0.40 | 1.70 | 124% | -0.14 | 0 | 0 |
| 1 | 1 | 0.85 | 117% | 8.70 | 12.10 | $30.00 | 0.80 | 1.90 | 128% | -0.16 | 1 | 6 |
| 7 | 1 | 0.83 | 116% | 8.00 | 11.20 | $31.00 | 1.05 | 2.45 | 132% | -0.19 | 4 | 4 |
| 21 | 1 | 0.80 | 111% | 7.90 | 9.60 | $32.00 | 1.05 | 2.60 | 123% | -0.21 | 1 | 1 |
| 0 | 0 | 0.76 | 119% | 6.80 | 9.90 | $33.00 | 1.30 | 3.10 | 124% | -0.24 | 2 | 1 |
| 0 | 0 | 0.74 | 108% | 6.40 | 8.30 | $34.00 | 1.75 | 3.60 | 128% | -0.27 | 0 | 0 |
| 12 | 10 | 0.71 | 115% | 5.20 | 8.60 | $35.00 | 2.15 | 4.00 | 128% | -0.30 | 2 | 3 |
| 1 | 1 | 0.67 | 131% | 5.40 | 8.60 | $36.00 | 2.50 | 4.50 | 127% | -0.33 | 1 | 1 |
| 36 | 10 | 0.64 | 133% | 5.00 | 8.10 | $37.00 | 2.90 | 5.20 | 128% | -0.36 | 1 | 1 |
| 10 | 5 | 0.60 | 116% | 4.50 | 6.30 | $38.00 | 3.10 | 5.60 | 123% | -0.39 | 5 | 1 |
| 38 | 2 | 0.58 | 128% | 4.00 | 6.70 | $39.00 | 3.70 | 6.20 | 126% | -0.43 | 0 | 0 |
| 97 | 43 | 0.54 | 119% | 4.00 | 5.20 | $40.00 | 4.90 | 6.70 | 132% | -0.45 | 11 | 1 |
| 52 | 41 | 0.51 | 118% | 2.55 | 5.80 | $41.00 | 4.90 | 7.60 | 128% | -0.48 | 0 | 0 |
| 125 | 8 | 0.41 | 129% | 2.40 | 4.10 | $45.00 | 7.20 | 10.40 | 126% | -0.60 | 0 | 0 |
| 49 | 31 | 0.28 | 125% | 1.55 | 2.25 | $50.00 | 11.50 | 14.80 | 140% | -0.68 | 0 | 0 |
| 102 | 91 | 0.19 | 125% | 1.05 | 1.35 | $55.00 | 16.50 | 19.10 | 155% | -0.74 | 0 | 0 |