ZETA Options Strategy Builder
644 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
ZETA 31.20
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.
100 contracts
66 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 1 | - | - | 15.00 | 16.35 | $15.00 | 0.00 | 0.22 | - | - | 3 | 60 |
| 2 | 13 | - | - | 13.65 | 16.35 | $16.00 | 0.00 | 0.24 | - | - | 0 | 0 |
| 0 | 94 | - | - | 12.00 | 15.30 | $17.00 | 0.00 | 0.22 | - | - | 0 | 0 |
| 0 | 82 | - | - | 11.00 | 14.30 | $18.00 | 0.00 | 0.22 | - | - | 0 | 0 |
| 0 | 35 | 0.96 | 288% | 11.45 | 13.30 | $19.00 | 0.00 | 0.02 | 348% | -0.06 | 0 | 0 |
| 2 | 3 | 0.98 | 223% | 10.35 | 12.20 | $20.00 | 0.00 | 0.09 | 270% | -0.04 | 1 | 152 |
| 1 | 37 | 0.96 | 251% | 9.95 | 11.80 | $20.50 | 0.00 | 0.35 | 348% | -0.09 | 1 | 3 |
| 1 | 1 | - | - | 9.60 | 10.25 | $21.00 | 0.00 | 0.33 | 288% | -0.07 | 6 | 6 |
| 0 | 3 | 0.92 | 279% | 9.00 | 11.20 | $21.50 | 0.00 | 0.23 | 199% | -0.03 | 10 | 3 |
| 3 | 3 | 0.90 | 286% | 8.60 | 10.80 | $22.00 | 0.00 | 0.22 | 162% | -0.02 | 7 | 14 |
| 5 | 3 | 0.93 | 232% | 8.05 | 9.95 | $22.50 | 0.00 | 2.52 | 163% | -0.02 | 2 | 23 |
| 0 | 2 | - | - | 6.30 | 9.70 | $23.00 | 0.00 | 0.09 | 171% | -0.04 | 1 | 18 |
| 7 | 2 | - | - | 7.10 | 7.70 | $23.50 | 0.00 | 2.52 | 166% | -0.04 | 1 | 4 |
| 1 | 1 | - | - | 6.65 | 7.25 | $24.00 | 0.00 | 2.52 | 159% | -0.05 | 2 | 21 |
| 0 | 1 | - | - | 6.00 | 6.75 | $24.50 | 0.00 | 0.39 | 136% | -0.04 | 3 | 17 |
| 35 | 4 | - | - | 5.10 | 6.35 | $25.00 | 0.00 | 0.30 | 110% | -0.02 | 1 | 73 |
| 20 | 4 | - | - | 4.15 | 6.70 | $25.50 | 0.00 | 0.10 | 119% | -0.05 | 1 | 3,581 |
| 76 | 2 | - | - | 3.75 | 6.30 | $26.00 | 0.00 | 0.14 | 121% | -0.07 | 21 | 295 |
| 71 | 1 | 0.93 | 108% | 4.00 | 5.65 | $26.50 | 0.00 | 0.10 | 130% | -0.10 | 2 | 106 |
| 408 | 3 | - | - | 3.20 | 4.45 | $27.00 | 0.00 | 0.08 | 78% | -0.04 | 25 | 291 |
| 2,270 | 1 | - | - | 2.99 | 3.75 | $27.50 | 0.03 | 0.20 | 88% | -0.08 | 8 | 216 |
| 218 | 5 | 0.87 | 95% | 2.55 | 4.30 | $28.00 | 0.05 | 0.13 | 74% | -0.08 | 42 | 313 |
| 45 | 2 | 0.92 | 61% | 1.77 | 3.80 | $28.50 | 0.06 | 0.18 | 70% | -0.10 | 18 | 155 |
| 17 | 18 | - | - | 1.76 | 2.37 | $29.00 | 0.16 | 0.21 | 69% | -0.15 | 123 | 124 |
| 75 | 1 | 0.91 | 40% | 1.44 | 2.10 | $29.50 | 0.15 | 0.30 | 62% | -0.19 | 56 | 241 |
| 172 | 57 | 0.76 | 56% | 1.29 | 1.69 | $30.00 | 0.32 | 0.52 | 68% | -0.28 | 109 | 191 |
| 640 | 666 | 0.65 | 61% | 0.99 | 1.42 | $30.50 | 0.46 | 0.74 | 69% | -0.36 | 8 | 136 |
| 309 | 403 | 0.56 | 60% | 0.77 | 1.05 | $31.00 | 0.58 | 1.02 | 68% | -0.45 | 58 | 281 |
| 209 | 153 | 0.45 | 56% | 0.60 | 0.65 | $31.50 | 0.45 | 1.88 | 76% | -0.53 | 10 | 16 |
| 313 | 849 | 0.36 | 60% | 0.45 | 0.50 | $32.00 | 0.46 | 2.44 | 75% | -0.61 | 45 | 45 |
| 187 | 495 | 0.27 | 60% | 0.23 | 0.42 | $32.50 | 0.81 | 2.70 | 72% | -0.69 | 1 | 1 |
| 274 | 478 | 0.18 | 54% | 0.09 | 0.25 | $33.00 | 2.01 | 2.74 | 94% | -0.69 | 5 | 39 |
| 23 | 147 | 0.20 | 75% | 0.04 | 0.50 | $33.50 | 1.49 | 3.85 | 87% | -0.77 | 0 | 0 |
| 419 | 1,018 | 0.11 | 64% | 0.08 | 0.15 | $34.00 | 1.89 | 3.90 | 63% | -0.90 | 9 | 6 |
| 75 | 33 | 0.08 | 66% | 0.00 | 0.14 | $34.50 | 3.35 | 4.55 | 134% | -0.74 | 0 | 0 |
| 1,673 | 518 | 0.05 | 66% | 0.04 | 0.06 | $35.00 | 2.79 | 4.65 | - | - | 1 | 1 |
| 5 | 2 | 0.13 | 104% | 0.00 | 0.50 | $35.50 | 4.30 | 5.55 | 150% | -0.77 | 0 | 0 |
| 64 | 95 | 0.03 | 72% | 0.01 | 0.05 | $36.00 | 3.70 | 6.40 | 117% | -0.86 | 1 | 0 |
| 0 | 0 | 0.07 | 99% | 0.00 | 0.30 | $36.50 | 5.30 | 6.35 | 157% | -0.80 | 0 | 0 |
| 0 | 0 | 0.03 | 85% | 0.00 | 0.26 | $37.00 | 5.70 | 6.90 | 162% | -0.82 | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 0.95 | $37.50 | 6.25 | 7.40 | 173% | -0.82 | 0 | 0 |
| 30 | 30 | 0.10 | 135% | 0.00 | 2.52 | $38.00 | 6.65 | 8.10 | 186% | -0.81 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.95 | $39.00 | 7.65 | 9.10 | 202% | -0.82 | 0 | 0 |
| 347 | 20 | 0.04 | 129% | 0.00 | 0.10 | $40.00 | 7.55 | 10.10 | 115% | -0.98 | 35 | 0 |
| 0 | 0 | - | - | 0.00 | 2.52 | $41.00 | 9.65 | 11.10 | 233% | -0.84 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.75 | $42.00 | 10.20 | 12.55 | 245% | -0.85 | 2 | 0 |
| 0 | 0 | - | - | 0.00 | 0.75 | $43.00 | 10.55 | 13.85 | 231% | -0.88 | 3 | 0 |
| 0 | 0 | - | - | 0.00 | 0.77 | $44.00 | 11.60 | 15.00 | 257% | -0.87 | 4 | 0 |
| 0 | 0 | - | - | 0.00 | 0.75 | $45.00 | 12.85 | 16.00 | 286% | -0.85 | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 0.22 | $46.00 | 14.75 | 16.95 | 349% | -0.81 | 0 | 0 |