YINN Options Strategy Builder
822 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
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
YINN 27.69
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.
76 contracts
55 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 7.70 | 9.15 | $19.00 | 0.00 | 0.46 | 255% | -0.06 | 10 | 0 |
| 32 | 41 | - | - | 7.10 | 8.00 | $20.00 | 0.00 | 0.47 | 225% | -0.07 | 8 | 20 |
| 0 | 2 | - | - | 6.20 | 6.85 | $21.00 | 0.00 | 0.45 | 191% | -0.07 | 7 | 9 |
| 0 | 1 | - | - | 5.55 | 6.40 | $21.50 | 0.00 | 0.24 | 118% | -0.02 | 2 | 4 |
| 0 | 0 | - | - | 5.20 | 5.90 | $22.00 | 0.00 | 0.09 | 123% | -0.03 | 22 | 47 |
| 0 | 0 | - | - | 4.35 | 5.55 | $22.50 | 0.00 | 0.04 | 100% | -0.02 | 670 | 12 |
| 2 | 1 | - | - | 3.85 | 5.05 | $23.00 | 0.00 | 0.46 | 115% | -0.06 | 1 | 348 |
| 0 | 2 | - | - | 3.30 | 4.50 | $23.50 | 0.01 | 0.08 | 91% | -0.04 | 1 | 26 |
| 12 | 38 | - | - | 3.35 | 3.70 | $24.00 | 0.05 | 0.12 | 94% | -0.07 | 45 | 185 |
| 0 | 0 | - | - | 2.70 | 3.30 | $24.50 | 0.00 | 0.31 | 81% | -0.07 | 3 | 27 |
| 9 | 3 | - | - | 2.33 | 2.88 | $25.00 | 0.06 | 0.16 | 77% | -0.10 | 30 | 433 |
| 5 | 7 | 1.00 | 0% | 1.90 | 2.49 | $25.50 | 0.01 | 0.28 | 72% | -0.13 | 67 | 36 |
| 118 | 67 | 0.86 | 58% | 1.62 | 2.05 | $26.00 | 0.20 | 0.42 | 81% | -0.22 | 93 | 647 |
| 54 | 16 | 0.77 | 60% | 1.25 | 1.65 | $26.50 | 0.38 | 0.43 | 75% | -0.28 | 43 | 190 |
| 237 | 76 | 0.65 | 68% | 1.08 | 1.30 | $27.00 | 0.55 | 0.64 | 77% | -0.36 | 43 | 127 |
| 200 | 161 | 0.56 | 65% | 0.75 | 1.00 | $27.50 | 0.70 | 0.94 | 78% | -0.45 | 10 | 35 |
| 699 | 569 | 0.46 | 75% | 0.62 | 0.88 | $28.00 | 1.00 | 1.28 | 82% | -0.53 | 15 | 196 |
| 92 | 556 | 0.38 | 77% | 0.27 | 0.88 | $28.50 | 1.36 | 1.61 | 87% | -0.60 | 8 | 34 |
| 235 | 247 | 0.25 | 61% | 0.14 | 0.38 | $29.00 | 1.62 | 2.13 | 91% | -0.66 | 1 | 27 |
| 79 | 54 | 0.21 | 71% | 0.22 | 0.28 | $29.50 | 1.83 | 2.60 | 89% | -0.73 | 1 | 4 |
| 491 | 613 | 0.15 | 71% | 0.15 | 0.18 | $30.00 | 2.57 | 2.75 | 95% | -0.77 | 4 | 36 |
| 31 | 509 | 0.09 | 67% | 0.00 | 0.13 | $30.50 | 2.96 | 3.25 | 99% | -0.80 | 1 | 4 |
| 588 | 678 | 0.06 | 68% | 0.04 | 0.07 | $31.00 | 3.40 | 3.80 | 108% | -0.82 | 1 | 1 |
| 31 | 9 | 0.11 | 94% | 0.03 | 0.26 | $31.50 | 3.90 | 4.25 | 115% | -0.84 | 2 | 1 |
| 93 | 20 | 0.03 | 72% | 0.01 | 0.04 | $32.00 | 4.25 | 4.70 | 108% | -0.88 | 4 | 2 |
| 41 | 7 | 0.02 | 75% | 0.01 | 0.03 | $32.50 | 4.75 | 5.75 | 156% | -0.81 | 2 | 2 |
| 102 | 23 | 0.03 | 87% | 0.00 | 0.02 | $33.00 | 5.35 | 6.00 | 156% | -0.84 | 5 | 7 |
| 4 | 1 | 0.05 | 104% | 0.00 | 2.52 | $33.50 | 5.95 | 6.70 | 183% | -0.81 | 4 | 0 |
| 26 | 10 | 0.08 | 131% | 0.00 | 2.52 | $34.00 | 6.20 | 7.10 | 170% | -0.85 | 3 | 0 |
| 40 | 20 | 0.08 | 141% | 0.00 | 2.52 | $34.50 | 6.80 | 7.60 | 186% | -0.85 | 0 | 0 |
| 54 | 4 | 0.08 | 147% | 0.00 | 0.33 | $35.00 | 7.15 | 7.95 | 167% | -0.89 | 1 | 2 |
| 15 | 6 | 0.09 | 166% | 0.00 | 0.05 | $35.50 | 7.75 | 8.65 | 200% | -0.86 | 0 | 0 |
| 9 | 3 | 0.03 | 123% | 0.00 | 2.52 | $36.00 | 8.20 | 9.05 | 195% | -0.88 | 0 | 0 |
| 46 | 2 | 0.08 | 178% | 0.00 | 0.01 | $36.50 | 8.70 | 9.45 | 193% | -0.89 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.52 | $37.00 | 9.05 | 10.40 | 225% | -0.86 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.52 | $38.00 | 9.95 | 11.65 | 251% | -0.85 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.52 | $39.00 | 11.05 | 12.60 | 268% | -0.86 | 0 | 0 |
| 39 | 1 | 0.04 | 188% | 0.00 | 2.52 | $40.00 | 11.75 | 13.70 | 264% | -0.88 | 0 | 0 |