ZSL Options Strategy Builder
602 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
ZSL 23.21
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.
70 contracts
43 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 11 | 11 | 0.98 | 148% | 5.90 | 6.60 | $17.00 | 0.00 | 1.75 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 124% | 4.90 | 5.60 | $18.00 | 0.00 | 0.10 | - | - | 0 | 0 |
| 0 | 10 | 0.95 | 124% | 3.90 | 4.70 | $19.00 | 0.00 | 0.15 | 157% | -0.10 | 1 | 11 |
| 17 | 4 | 1.00 | 53% | 2.85 | 3.60 | $20.00 | 0.00 | 0.20 | 98% | -0.07 | 1 | 43 |
| 24 | 15 | 0.96 | 56% | 1.90 | 2.60 | $21.00 | 0.05 | 0.20 | 84% | -0.12 | 1 | 61 |
| 35 | 10 | 0.78 | 70% | 1.20 | 1.70 | $22.00 | 0.20 | 0.35 | 76% | -0.24 | 3 | 208 |
| 100 | 3 | 0.70 | 61% | 0.70 | 1.35 | $22.50 | 0.20 | 0.45 | 64% | -0.31 | 3 | 9 |
| 23 | 110 | 0.57 | 64% | 0.60 | 0.90 | $23.00 | 0.50 | 0.75 | 74% | -0.44 | 8 | 65 |
| 30 | 62 | 0.45 | 65% | 0.40 | 0.65 | $23.50 | 0.75 | 0.95 | 70% | -0.55 | 4 | 2 |
| 113 | 36 | 0.34 | 69% | 0.25 | 0.50 | $24.00 | 1.05 | 1.50 | 83% | -0.63 | 50 | 62 |
| 6 | 16 | 0.24 | 67% | 0.15 | 0.30 | $24.50 | 1.35 | 1.90 | 82% | -0.72 | 3 | 3 |
| 129 | 54 | 0.17 | 69% | 0.10 | 0.20 | $25.00 | 1.60 | 2.60 | 95% | -0.76 | 2 | 33 |
| 40 | 1 | 0.17 | 89% | 0.00 | 0.20 | $25.50 | 2.25 | 2.85 | 100% | -0.80 | 0 | 0 |
| 54 | 51 | 0.21 | 119% | 0.00 | 0.20 | $26.00 | 2.60 | 3.40 | 104% | -0.83 | 1 | 1 |
| 1 | 1 | 0.22 | 145% | 0.00 | 0.50 | $26.50 | 2.90 | 3.80 | 86% | -0.92 | 0 | 0 |
| 30 | 6 | 0.09 | 101% | 0.00 | 0.15 | $27.00 | 3.50 | 4.40 | 117% | -0.88 | 0 | 0 |
| 10 | 10 | 0.08 | 111% | 0.00 | 0.15 | $27.50 | 4.00 | 4.80 | 116% | -0.91 | 2 | 0 |
| 8 | 10 | 0.11 | 136% | 0.00 | 0.30 | $28.00 | 4.50 | 5.20 | 111% | -0.94 | 2 | 0 |
| 0 | 0 | 0.19 | 193% | 0.00 | 0.50 | $28.50 | 5.00 | 5.70 | 119% | -0.94 | 0 | 0 |
| 3 | 2 | 0.16 | 190% | 0.00 | 0.50 | $29.00 | 5.50 | 6.20 | 126% | -0.94 | 0 | 0 |
| 1 | 2 | 0.18 | 217% | 0.00 | 0.50 | $29.50 | 6.00 | 6.70 | 134% | -0.95 | 0 | 0 |
| 5 | 4 | 0.06 | 150% | 0.00 | 0.15 | $30.00 | 6.50 | 7.20 | 141% | -0.95 | 3 | 4 |
| 0 | 0 | 0.15 | 225% | 0.00 | 0.50 | $30.50 | 7.00 | 7.70 | 149% | -0.95 | 0 | 0 |
| 1 | 2 | 0.15 | 233% | 0.00 | 0.45 | $31.00 | 7.50 | 8.20 | 156% | -0.95 | 1 | 0 |
| 1 | 4 | 0.14 | 241% | 0.00 | 0.45 | $31.50 | 8.00 | 8.70 | 163% | -0.96 | 0 | 0 |
| 2 | 2 | 0.14 | 249% | 0.00 | 0.45 | $32.00 | 8.50 | 9.20 | 170% | -0.96 | 0 | 0 |
| 0 | 0 | 0.10 | 227% | 0.00 | 0.45 | $32.50 | 9.00 | 9.70 | 177% | -0.96 | 0 | 0 |
| 0 | 0 | 0.15 | 278% | 0.00 | 0.45 | $33.00 | 9.50 | 10.30 | 200% | -0.94 | 0 | 0 |
| 0 | 0 | 0.13 | 283% | 0.00 | 0.10 | $34.00 | 10.50 | 11.30 | 213% | -0.94 | 0 | 0 |
| 0 | 0 | 0.21 | 378% | 0.00 | 0.45 | $35.00 | 11.50 | 12.30 | 226% | -0.94 | 0 | 0 |
| 0 | 0 | 0.14 | 326% | 0.00 | 0.45 | $36.00 | 12.50 | 13.30 | 238% | -0.95 | 0 | 0 |
| 0 | 0 | 0.12 | 325% | 0.00 | 0.45 | $37.00 | 13.50 | 14.20 | 229% | -0.97 | 0 | 0 |
| 1 | 1 | 0.06 | 269% | 0.00 | 0.45 | $38.00 | 14.50 | 15.20 | 239% | -0.97 | 0 | 0 |
| 0 | 0 | 0.11 | 351% | 0.00 | 0.75 | $39.00 | 15.50 | 16.30 | 273% | -0.95 | 0 | 0 |
| 0 | 0 | 0.11 | 364% | 0.00 | 0.45 | $40.00 | 16.50 | 17.20 | 258% | -0.97 | 0 | 0 |