ZS Options Strategy Builder
1598 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
ZS 206.99
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.
146 contracts
102 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 0% | 125.15 | 128.90 | $80.00 | 0.00 | 0.25 | 430% | -0.01 | 1 | 1 |
| 0 | 0 | - | - | 120.15 | 123.80 | $85.00 | 0.00 | 0.16 | 395% | -0.01 | 0 | 0 |
| 0 | 0 | - | - | 115.15 | 118.45 | $90.00 | 0.00 | 10.00 | 430% | -0.02 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 110.15 | 113.90 | $95.00 | 0.00 | 0.10 | 399% | -0.02 | 0 | 0 |
| 1 | 1 | 1.00 | 0% | 105.15 | 108.85 | $100.00 | 0.00 | 10.00 | 335% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 100.15 | 103.85 | $105.00 | 0.00 | 1.62 | 320% | -0.01 | 0 | 0 |
| 0 | 1 | 1.00 | 0% | 95.15 | 98.85 | $110.00 | 0.00 | 1.79 | 295% | -0.01 | 1 | 1 |
| 1 | 1 | 1.00 | 0% | 90.15 | 93.85 | $115.00 | 0.00 | 2.13 | 324% | -0.03 | 2 | 1 |
| 1 | 2 | - | - | 85.15 | 87.55 | $120.00 | 0.00 | 2.13 | 320% | -0.04 | 3 | 3 |
| 1 | 1 | 1.00 | 0% | 80.15 | 83.85 | $125.00 | 0.00 | 2.13 | 280% | -0.03 | 2 | 33 |
| 1 | 1 | - | - | 75.15 | 78.65 | $130.00 | 0.00 | 2.13 | 174% | -0.00 | 39 | 92 |
| 0 | 0 | - | - | 72.20 | 75.60 | $133.00 | 0.00 | 2.13 | - | - | 0 | 0 |
| 7 | 7 | - | - | 71.20 | 73.55 | $134.00 | 0.00 | 2.13 | 214% | -0.02 | 0 | 0 |
| 3 | 3 | 1.00 | 0% | 70.20 | 73.80 | $135.00 | 0.00 | 1.19 | 190% | -0.01 | 1 | 54 |
| 0 | 0 | - | - | 68.70 | 72.40 | $136.00 | 0.00 | 1.41 | 189% | -0.01 | 4 | 2 |
| 0 | 0 | - | - | 68.25 | 71.30 | $137.00 | 0.01 | 0.13 | 160% | -0.01 | 5 | 5 |
| 0 | 0 | - | - | 67.20 | 70.45 | $138.00 | 0.00 | 0.61 | 153% | -0.00 | 35 | 28 |
| 0 | 0 | - | - | 66.20 | 68.60 | $139.00 | 0.00 | 2.13 | 179% | -0.01 | 30 | 27 |
| 3 | 1 | - | - | 65.20 | 68.70 | $140.00 | 0.00 | 0.25 | 154% | -0.01 | 1 | 260 |
| 0 | 0 | 1.00 | 0% | 64.20 | 67.90 | $141.00 | 0.00 | 2.13 | 186% | -0.02 | 2 | 2 |
| 0 | 0 | 1.00 | 0% | 63.20 | 66.85 | $142.00 | 0.00 | 2.13 | 180% | -0.02 | 2 | 2 |
| 0 | 0 | 1.00 | 0% | 62.20 | 65.85 | $143.00 | 0.00 | 2.13 | 180% | -0.02 | 2 | 9 |
| 0 | 1 | 1.00 | 0% | 61.20 | 64.80 | $144.00 | 0.00 | 2.13 | 190% | -0.03 | 3 | 2 |
| 6 | 5 | - | - | 60.20 | 63.30 | $145.00 | 0.00 | 0.75 | 197% | -0.04 | 2 | 64 |
| 0 | 0 | - | - | 59.20 | 62.30 | $146.00 | 0.00 | 0.55 | 166% | -0.02 | 12 | 71 |
| 0 | 0 | 1.00 | 0% | 58.20 | 61.80 | $147.00 | 0.00 | 0.61 | 133% | -0.01 | 7 | 16 |
| 4 | 1 | 1.00 | 0% | 57.20 | 60.80 | $148.00 | 0.00 | 0.43 | 147% | -0.01 | 10 | 17 |
| 0 | 0 | 1.00 | 0% | 56.20 | 59.80 | $149.00 | 0.00 | 1.67 | 136% | -0.01 | 36 | 130 |
| 16 | 2 | - | - | 55.45 | 58.20 | $150.00 | 0.00 | 0.03 | 125% | -0.01 | 1 | 454 |
| 1 | 1 | - | - | 52.70 | 56.20 | $152.50 | 0.00 | 0.56 | 133% | -0.01 | 1 | 12 |
| 35 | 4 | - | - | 50.20 | 53.75 | $155.00 | 0.00 | 0.28 | 133% | -0.02 | 10 | 1,069 |
| 4 | 2 | - | - | 47.75 | 50.55 | $157.50 | 0.00 | 0.56 | 123% | -0.01 | 4 | 247 |
| 31 | 1 | 0.99 | 113% | 45.80 | 48.55 | $160.00 | 0.03 | 0.04 | 97% | -0.00 | 211 | 558 |
| 30 | 5 | 1.00 | 0% | 42.80 | 46.25 | $162.50 | 0.00 | 0.56 | 106% | -0.01 | 2 | 842 |
| 32 | 10 | - | - | 40.25 | 43.70 | $165.00 | 0.00 | 0.34 | 105% | -0.02 | 1 | 156 |
| 51 | 15 | 1.00 | 0% | 37.75 | 41.25 | $167.50 | 0.00 | 0.80 | 111% | -0.03 | 1 | 37 |
| 91 | 2 | - | - | 35.85 | 37.90 | $170.00 | 0.02 | 0.04 | 75% | -0.01 | 9 | 729 |
| 88 | 20 | - | - | 32.75 | 35.70 | $172.50 | 0.00 | 0.18 | 97% | -0.03 | 6 | 25 |
| 87 | 34 | 0.98 | 79% | 30.85 | 33.55 | $175.00 | 0.01 | 0.10 | 70% | -0.01 | 45 | 206 |
| 74 | 28 | - | - | 27.80 | 30.10 | $177.50 | 0.03 | 0.14 | 69% | -0.02 | 18 | 72 |
| 381 | 24 | - | - | 25.30 | 27.60 | $180.00 | 0.01 | 0.25 | 67% | -0.02 | 50 | 514 |
| 87 | 6 | - | - | 23.70 | 25.25 | $182.50 | 0.05 | 0.31 | 66% | -0.03 | 66 | 332 |
| 285 | 32 | 0.98 | 52% | 21.00 | 23.30 | $185.00 | 0.04 | 0.37 | 61% | -0.04 | 200 | 369 |
| 181 | 14 | - | - | 18.00 | 20.50 | $187.50 | 0.15 | 0.50 | 60% | -0.06 | 60 | 124 |
| 699 | 80 | 0.91 | 63% | 17.20 | 18.20 | $190.00 | 0.31 | 0.69 | 59% | -0.08 | 266 | 386 |
| 265 | 108 | 0.87 | 63% | 15.00 | 16.00 | $192.50 | 0.53 | 0.94 | 58% | -0.11 | 134 | 86 |
| 472 | 108 | 0.83 | 62% | 12.40 | 14.45 | $195.00 | 0.70 | 1.19 | 55% | -0.15 | 202 | 169 |
| 503 | 143 | 0.79 | 57% | 10.30 | 11.90 | $197.50 | 1.36 | 1.99 | 60% | -0.22 | 61 | 102 |
| 440 | 280 | 0.74 | 52% | 8.20 | 9.70 | $200.00 | 1.83 | 2.96 | 59% | -0.28 | 190 | 33 |
| 165 | 590 | 0.65 | 62% | 7.15 | 8.80 | $202.50 | 2.67 | 3.20 | 56% | -0.34 | 73 | 1 |
| 753 | 626 | 0.58 | 58% | 6.00 | 6.55 | $205.00 | 3.90 | 4.95 | 61% | -0.43 | 57 | 2 |
| 224 | 480 | 0.50 | 61% | 4.85 | 5.55 | $207.50 | 5.10 | 6.15 | 61% | -0.50 | 72 | 11 |
| 996 | 1,221 | 0.42 | 59% | 3.65 | 4.20 | $210.00 | 5.85 | 7.45 | 56% | -0.58 | 40 | 5 |
| 20 | 167 | 0.36 | 62% | 2.80 | 3.60 | $212.50 | 7.85 | 9.55 | 63% | -0.64 | 2 | 2 |
| 350 | 999 | 0.28 | 58% | 1.84 | 2.60 | $215.00 | 9.35 | 10.75 | 57% | -0.72 | 12 | 1 |
| 34 | 275 | 0.24 | 63% | 1.75 | 2.01 | $217.50 | 11.50 | 13.50 | 65% | -0.75 | 0 | 0 |
| 282 | 386 | 0.20 | 64% | 1.36 | 1.65 | $220.00 | 13.20 | 16.30 | 69% | -0.79 | 1 | 0 |
| 0 | 33 | 0.15 | 63% | 0.91 | 1.20 | $222.50 | 15.30 | 18.45 | 70% | -0.82 | 0 | 0 |
| 783 | 190 | 0.11 | 62% | 0.58 | 0.90 | $225.00 | 17.45 | 20.40 | 68% | -0.87 | 0 | 0 |
| 1 | 30 | 0.10 | 68% | 0.40 | 1.07 | $227.50 | 19.90 | 22.90 | 74% | -0.88 | 0 | 0 |
| 156 | 143 | 0.07 | 67% | 0.34 | 0.60 | $230.00 | 21.95 | 25.20 | 71% | -0.91 | 0 | 0 |
| 1 | 4 | 0.04 | 62% | 0.06 | 0.41 | $232.50 | 24.55 | 27.40 | 75% | -0.93 | 0 | 0 |
| 16 | 79 | 0.04 | 66% | 0.00 | 0.46 | $235.00 | 26.90 | 30.10 | 80% | -0.93 | 2 | 2 |
| 179 | 31 | 0.02 | 64% | 0.00 | 0.22 | $240.00 | 31.80 | 34.85 | 82% | -0.95 | 0 | 0 |
| 387 | 2 | 0.02 | 73% | 0.02 | 0.16 | $245.00 | 37.00 | 39.95 | 98% | -0.94 | 1 | 0 |
| 367 | 2 | 0.02 | 86% | 0.01 | 0.28 | $250.00 | 41.80 | 44.60 | 94% | -0.97 | 0 | 0 |
| 18 | 4 | 0.10 | 142% | 0.00 | 0.33 | $255.00 | 47.00 | 49.90 | 115% | -0.95 | 0 | 0 |
| 30 | 7 | 0.08 | 147% | 0.00 | 0.10 | $260.00 | 51.35 | 54.90 | 103% | -0.98 | 0 | 0 |
| 6 | 2 | 0.06 | 145% | 0.00 | 0.37 | $265.00 | 57.10 | 59.65 | 129% | -0.96 | 0 | 0 |
| 0 | 1 | 0.08 | 172% | 0.00 | 0.27 | $270.00 | 62.00 | 64.60 | 132% | -0.97 | 1 | 0 |
| 3 | 1 | 0.08 | 182% | 0.00 | 0.51 | $275.00 | 66.80 | 69.60 | 131% | -0.98 | 1 | 0 |
| 0 | 3 | 0.04 | 157% | 0.00 | 1.22 | $280.00 | 72.15 | 74.50 | 147% | -0.97 | 1 | 0 |
| 7 | 3 | 0.07 | 189% | 0.00 | 1.22 | $285.00 | 77.15 | 79.90 | 167% | -0.96 | 0 | 0 |