AEM Options Strategy Builder
1394 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
AEM 197.48
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.
120 contracts
76 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 417% | 111.50 | 114.70 | $85.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 350% | 105.80 | 109.80 | $90.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 341% | 101.00 | 104.80 | $95.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 1 | 1 | 0.99 | 306% | 95.80 | 99.80 | $100.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 324% | 91.50 | 94.70 | $105.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 297% | 86.50 | 89.60 | $110.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 284% | 81.50 | 84.80 | $115.00 | 0.00 | 2.15 | 264% | -0.02 | 1 | 1 |
| 0 | 0 | 0.97 | 261% | 76.50 | 79.70 | $120.00 | 0.00 | 2.15 | 252% | -0.02 | 0 | 0 |
| 0 | 0 | 0.98 | 213% | 70.80 | 74.80 | $125.00 | 0.00 | 2.15 | 239% | -0.03 | 0 | 0 |
| 51 | 47 | 0.97 | 229% | 66.60 | 69.80 | $130.00 | 0.00 | 1.75 | 213% | -0.02 | 0 | 0 |
| 0 | 0 | 0.97 | 205% | 61.50 | 64.70 | $135.00 | 0.00 | 1.75 | 229% | -0.05 | 1 | 1 |
| 0 | 0 | - | - | 55.80 | 58.80 | $140.00 | 0.00 | 1.75 | 179% | -0.03 | 1 | 1 |
| 4 | 2 | 0.98 | 146% | 51.60 | 53.90 | $145.00 | 0.00 | 1.05 | 135% | -0.01 | 200 | 210 |
| 0 | 0 | 0.99 | 121% | 46.50 | 48.80 | $150.00 | 0.00 | 0.95 | 147% | -0.03 | 4 | 5 |
| 20 | 1 | 1.00 | 89% | 40.90 | 44.20 | $155.00 | 0.00 | 1.35 | 135% | -0.04 | 1 | 1 |
| 6 | 3 | 0.96 | 117% | 36.30 | 39.60 | $160.00 | 0.00 | 0.40 | 103% | -0.02 | 1 | 18 |
| 2 | 1 | 0.97 | 95% | 31.40 | 34.20 | $165.00 | 0.00 | 1.75 | 103% | -0.04 | 18 | 38 |
| 2 | 1 | 1.00 | 0% | 25.90 | 29.10 | $170.00 | 0.00 | 1.10 | 71% | -0.02 | 1 | 32 |
| 0 | 0 | 0.95 | 79% | 24.10 | 26.70 | $172.50 | 0.00 | 1.00 | 74% | -0.04 | 4 | 0 |
| 4 | 4 | 0.96 | 68% | 21.60 | 24.00 | $175.00 | 0.00 | 1.75 | 76% | -0.06 | 9 | 83 |
| 0 | 0 | 0.95 | 64% | 19.10 | 21.60 | $177.50 | 0.00 | 1.65 | 49% | -0.02 | 0 | 0 |
| 13 | 4 | 0.98 | 42% | 16.00 | 19.20 | $180.00 | 0.00 | 0.15 | 46% | -0.03 | 16 | 119 |
| 0 | 0 | 0.91 | 56% | 14.20 | 16.90 | $182.50 | 0.10 | 0.25 | 44% | -0.04 | 1 | 1 |
| 17 | 10 | 0.90 | 49% | 11.90 | 14.20 | $185.00 | 0.15 | 0.40 | 42% | -0.07 | 12 | 90 |
| 0 | 0 | 0.87 | 44% | 9.60 | 11.70 | $187.50 | 0.30 | 0.90 | 44% | -0.13 | 113 | 32 |
| 23 | 1 | 0.78 | 49% | 7.60 | 10.10 | $190.00 | 0.45 | 1.15 | 39% | -0.17 | 64 | 76 |
| 21 | 2 | 0.71 | 47% | 5.70 | 8.20 | $192.50 | 0.30 | 1.80 | 35% | -0.24 | 26 | 85 |
| 48 | 1 | 0.62 | 42% | 4.30 | 5.60 | $195.00 | 1.95 | 2.95 | 43% | -0.38 | 54 | 59 |
| 30 | 8 | 0.51 | 46% | 3.40 | 4.40 | $197.50 | 3.20 | 3.90 | 43% | -0.49 | 23 | 59 |
| 58 | 63 | 0.41 | 44% | 2.25 | 3.10 | $200.00 | 4.00 | 5.60 | 40% | -0.61 | 6 | 81 |
| 278 | 22 | 0.32 | 46% | 1.75 | 2.15 | $202.50 | 5.60 | 7.90 | 44% | -0.69 | 3 | 12 |
| 116 | 57 | 0.20 | 40% | 0.30 | 1.55 | $205.00 | 7.40 | 10.00 | 45% | -0.77 | 4 | 25 |
| 45 | 29 | 0.16 | 45% | 0.50 | 1.10 | $207.50 | 9.50 | 11.90 | 44% | -0.85 | 2 | 2 |
| 276 | 27 | 0.14 | 53% | 0.35 | 1.25 | $210.00 | 11.70 | 14.20 | 45% | -0.90 | 3 | 36 |
| 314 | 15 | 0.09 | 50% | 0.15 | 0.75 | $212.50 | 14.00 | 16.40 | 43% | -0.94 | 0 | 0 |
| 83 | 7 | 0.07 | 55% | 0.10 | 0.65 | $215.00 | 16.20 | 19.40 | 53% | -0.93 | 4 | 37 |
| 6 | 3 | 0.04 | 52% | 0.00 | 0.30 | $217.50 | 18.60 | 21.80 | 54% | -0.95 | 0 | 0 |
| 144 | 18 | 0.03 | 53% | 0.05 | 0.20 | $220.00 | 21.00 | 23.70 | - | - | 2 | 11 |
| 26 | 59 | 0.02 | 55% | 0.05 | 0.15 | $222.50 | 23.60 | 26.10 | - | - | 0 | 0 |
| 52 | 1 | 0.03 | 62% | 0.00 | 0.15 | $225.00 | 26.40 | 28.60 | - | - | 3 | 2 |
| 16 | 14 | 0.04 | 75% | 0.00 | 0.10 | $227.50 | 28.50 | 31.10 | - | - | 0 | 0 |
| 56 | 2 | 0.03 | 75% | 0.00 | 0.10 | $230.00 | 31.00 | 33.60 | - | - | 3 | 21 |
| 3 | 3 | 0.04 | 85% | 0.00 | 0.75 | $232.50 | 33.90 | 36.10 | - | - | 0 | 0 |
| 188 | 1 | 0.02 | 81% | 0.00 | 0.50 | $235.00 | 36.50 | 38.60 | 72% | -0.99 | 1 | 1 |
| 0 | 0 | 0.05 | 101% | 0.00 | 1.00 | $237.50 | 38.50 | 41.10 | - | - | 0 | 0 |
| 7 | 6 | 0.02 | 85% | 0.00 | 0.95 | $240.00 | 41.00 | 43.60 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 113% | 0.00 | 1.05 | $242.50 | 43.40 | 46.80 | 90% | -0.98 | 0 | 0 |
| 27 | 3 | 0.05 | 118% | 0.00 | 1.25 | $245.00 | 46.40 | 48.60 | - | - | 1 | 0 |
| 0 | 0 | 0.04 | 120% | 0.00 | 1.75 | $247.50 | 48.80 | 51.70 | 111% | -0.97 | 0 | 0 |
| 44 | 1 | 0.04 | 126% | 0.00 | 0.75 | $250.00 | 51.20 | 53.60 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.65 | $252.50 | 53.90 | 56.70 | 123% | -0.97 | 0 | 0 |
| 6 | 9 | 0.04 | 134% | 0.00 | 0.95 | $255.00 | 56.00 | 58.60 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.00 | $257.50 | 58.50 | 61.10 | - | - | 0 | 0 |
| 3 | 1 | 0.04 | 140% | 0.00 | 0.95 | $260.00 | 60.90 | 64.30 | 117% | -0.99 | 0 | 0 |
| 0 | 0 | 0.05 | 162% | 0.00 | 1.95 | $265.00 | 66.00 | 68.60 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 164% | 0.00 | 1.90 | $270.00 | 71.40 | 73.60 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 170% | 0.00 | 2.15 | $275.00 | 76.00 | 79.30 | 144% | -0.98 | 0 | 0 |
| 3 | 3 | 0.03 | 174% | 0.00 | 2.15 | $280.00 | 81.00 | 83.60 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 180% | 0.00 | 1.85 | $285.00 | 86.00 | 88.60 | - | - | 0 | 0 |
| 18 | 17 | 0.03 | 179% | 0.00 | 2.10 | $290.00 | 90.60 | 94.30 | - | - | 0 | 0 |