CAR Options Strategy Builder
3096 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
CAR 117.26
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.
140 contracts
90 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 1 | 0.95 | 160% | 25.50 | 30.00 | $90.00 | 0.00 | 0.85 | 169% | -0.06 | 50 | 51 |
| 1 | 1 | 0.93 | 140% | 20.70 | 25.00 | $95.00 | 0.00 | 1.05 | 128% | -0.05 | 1 | 1 |
| 0 | 0 | 0.92 | 112% | 12.70 | 23.00 | $100.00 | 0.00 | 0.55 | 89% | -0.04 | 1 | 122 |
| 0 | 0 | 0.80 | 192% | 13.80 | 24.70 | $101.00 | 0.00 | 1.05 | 104% | -0.08 | 10 | 4 |
| 0 | 0 | 0.94 | 88% | 9.40 | 21.80 | $102.00 | 0.00 | 1.05 | 90% | -0.06 | 4 | 2 |
| 0 | 0 | 0.91 | 96% | 9.70 | 20.00 | $103.00 | 0.00 | 0.80 | 96% | -0.09 | 11 | 2 |
| 0 | 0 | 0.81 | 143% | 10.90 | 19.80 | $104.00 | 0.00 | 1.80 | 82% | -0.08 | 0 | 0 |
| 5 | 5 | 0.79 | 146% | 11.30 | 18.10 | $105.00 | 0.00 | 1.65 | 96% | -0.12 | 2 | 11 |
| 0 | 0 | 0.88 | 87% | 6.80 | 17.20 | $106.00 | 0.00 | 1.50 | 85% | -0.12 | 0 | 0 |
| 0 | 0 | 0.89 | 72% | 5.60 | 16.00 | $107.00 | 0.00 | 0.70 | 66% | -0.09 | 78 | 0 |
| 0 | 0 | 0.87 | 73% | 5.00 | 14.90 | $108.00 | 0.00 | 0.95 | 68% | -0.12 | 2 | 8 |
| 0 | 0 | 0.84 | 72% | 4.00 | 14.20 | $109.00 | 0.10 | 0.70 | 58% | -0.11 | 64 | 4 |
| 1 | 2 | 0.87 | 55% | 6.50 | 9.00 | $110.00 | 0.20 | 0.90 | 58% | -0.14 | 18 | 63 |
| 0 | 0 | 0.74 | 89% | 2.80 | 13.60 | $111.00 | 0.55 | 1.05 | 60% | -0.19 | 1 | 3 |
| 0 | 0 | 0.70 | 91% | 2.05 | 13.20 | $112.00 | 0.20 | 1.45 | 55% | -0.21 | 0 | 0 |
| 3 | 1 | 0.73 | 59% | 1.45 | 9.70 | $113.00 | 0.90 | 1.55 | 58% | -0.26 | 50 | 0 |
| 4 | 1 | 0.65 | 76% | 2.70 | 8.50 | $114.00 | 1.15 | 1.90 | 58% | -0.31 | 4 | 3 |
| 23 | 3 | 0.61 | 75% | 3.00 | 7.00 | $115.00 | 1.50 | 2.25 | 58% | -0.36 | 156 | 9 |
| 113 | 5 | 0.59 | 52% | 0.85 | 5.80 | $116.00 | 1.65 | 3.00 | 59% | -0.42 | 1 | 1 |
| 13 | 1 | 0.53 | 48% | 1.35 | 3.70 | $117.00 | 2.35 | 3.40 | 61% | -0.47 | 0 | 0 |
| 3 | 2 | 0.48 | 58% | 2.00 | 3.20 | $118.00 | 2.55 | 3.70 | 55% | -0.53 | 1 | 1 |
| 4 | 3 | 0.42 | 57% | 1.55 | 2.65 | $119.00 | 2.70 | 5.50 | 63% | -0.57 | 2 | 0 |
| 13 | 6 | 0.38 | 61% | 1.40 | 2.45 | $120.00 | 1.40 | 5.50 | 35% | -0.72 | 4 | 40 |
| 3 | 3 | 0.32 | 58% | 1.00 | 1.95 | $121.00 | 1.85 | 6.40 | 33% | -0.81 | 2 | 2 |
| 8 | 14 | 0.28 | 59% | 0.85 | 1.65 | $122.00 | 1.10 | 8.70 | 30% | -0.89 | 2 | 3 |
| 2 | 13 | 0.26 | 66% | 0.80 | 1.70 | $123.00 | 1.60 | 9.00 | - | - | 0 | 0 |
| 4 | 2 | 0.19 | 57% | 0.25 | 1.25 | $124.00 | 2.40 | 13.70 | 74% | -0.75 | 0 | 0 |
| 154 | 151 | 0.19 | 64% | 0.50 | 1.10 | $125.00 | 5.20 | 14.00 | 93% | -0.72 | 1 | 81 |
| 2 | 5 | 0.15 | 63% | 0.05 | 1.15 | $126.00 | 4.80 | 14.60 | 75% | -0.80 | 10 | 22 |
| 0 | 4 | 0.12 | 63% | 0.10 | 0.85 | $127.00 | 4.70 | 15.00 | 47% | -0.95 | 2 | 1 |
| 0 | 16 | 0.11 | 66% | 0.20 | 0.70 | $128.00 | 5.00 | 15.80 | - | - | 0 | 0 |
| 3 | 1 | 0.12 | 73% | 0.00 | 0.90 | $129.00 | 8.60 | 16.50 | 85% | -0.84 | 3 | 3 |
| 73 | 16 | 0.09 | 70% | 0.00 | 0.50 | $130.00 | 10.10 | 16.00 | 70% | -0.91 | 2 | 42 |
| 0 | 0 | 0.19 | 111% | 0.00 | 1.40 | $131.00 | 10.20 | 18.20 | 80% | -0.90 | 2 | 2 |
| 4 | 3 | 0.08 | 79% | 0.00 | 0.95 | $132.00 | 9.10 | 19.60 | - | - | 0 | 0 |
| 1 | 1 | 0.18 | 122% | 0.00 | 1.05 | $133.00 | 12.10 | 20.00 | 82% | -0.92 | 0 | 0 |
| 0 | 0 | 0.14 | 113% | 0.00 | 1.70 | $134.00 | 13.50 | 20.40 | 78% | -0.94 | 0 | 0 |
| 36 | 16 | 0.18 | 133% | 0.00 | 1.50 | $135.00 | 14.20 | 20.70 | - | - | 0 | 0 |
| 3 | 3 | 0.32 | 229% | 0.00 | 1.90 | $136.00 | 14.70 | 22.90 | 71% | -0.98 | 2 | 1 |
| 0 | 0 | 0.17 | 142% | 0.00 | 1.90 | $137.00 | 15.70 | 22.60 | - | - | 0 | 0 |
| 28 | 27 | 0.30 | 238% | 0.00 | 1.90 | $138.00 | 17.40 | 25.40 | 116% | -0.90 | 0 | 0 |
| 4 | 1 | 0.21 | 179% | 0.00 | 1.90 | $139.00 | 18.20 | 26.20 | 111% | -0.92 | 1 | 1 |
| 93 | 10 | 0.30 | 250% | 0.00 | 0.85 | $140.00 | 19.40 | 27.20 | 119% | -0.91 | 1 | 0 |
| 0 | 0 | 0.37 | 330% | 0.00 | 1.70 | $141.00 | 20.10 | 28.30 | 119% | -0.92 | 0 | 0 |
| 0 | 0 | 0.34 | 307% | 0.00 | 1.70 | $142.00 | 20.60 | 28.80 | - | - | 1 | 1 |
| 0 | 0 | 0.13 | 152% | 0.00 | 1.50 | $143.00 | 22.30 | 30.30 | 130% | -0.92 | 0 | 0 |
| 15 | 30 | 0.36 | 345% | 0.00 | 5.00 | $144.00 | 22.80 | 31.30 | 118% | -0.94 | 0 | 0 |
| 16 | 1 | 0.08 | 137% | 0.00 | 0.35 | $145.00 | 24.30 | 34.80 | 186% | -0.84 | 1 | 0 |
| 12 | 2 | 0.07 | 132% | 0.00 | 5.00 | $146.00 | 25.30 | 35.80 | 191% | -0.84 | 0 | 0 |
| 10 | 20 | 0.25 | 257% | 0.00 | 1.50 | $147.00 | 25.80 | 32.30 | - | - | 4 | 4 |
| 60 | 59 | 0.06 | 137% | 0.00 | 1.50 | $148.00 | 27.30 | 33.30 | - | - | 1 | 1 |
| 1 | 1 | 0.06 | 138% | 0.00 | 10.00 | $149.00 | 28.30 | 34.90 | - | - | 0 | 0 |
| 87 | 2 | 0.23 | 263% | 0.00 | 10.00 | $150.00 | 28.80 | 35.30 | - | - | 2 | 9 |
| 9 | 16 | 0.10 | 179% | 0.00 | 5.00 | $152.50 | 30.80 | 38.60 | - | - | 2 | 0 |
| 15 | 16 | 0.06 | 157% | 0.00 | 1.50 | $155.00 | 33.20 | 40.30 | - | - | 2 | 0 |
| 2 | 4 | 0.13 | 221% | 0.00 | 5.00 | $157.50 | 35.60 | 43.80 | - | - | 0 | 0 |
| 19 | 3 | 0.05 | 166% | 0.00 | 0.85 | $160.00 | 39.70 | 45.30 | - | - | 1 | 0 |
| 0 | 0 | 0.12 | 233% | 0.00 | 1.70 | $162.50 | 39.20 | 51.30 | 123% | -1.00 | 0 | 0 |
| 19 | 1 | 0.12 | 243% | 0.00 | 5.00 | $165.00 | 43.60 | 54.50 | 234% | -0.89 | 2 | 0 |
| 0 | 0 | 0.09 | 231% | 0.00 | 1.90 | $167.50 | 46.30 | 52.60 | - | - | 2 | 0 |
| 32 | 25 | 0.26 | 407% | 0.00 | 1.50 | $170.00 | 48.70 | 56.40 | - | - | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 1.70 | $172.50 | 51.30 | 59.00 | - | - | 0 | 0 |
| 0 | 0 | 0.11 | 271% | 0.00 | 1.90 | $175.00 | 53.00 | 61.50 | - | - | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 2.10 | $177.50 | 56.40 | 63.80 | - | - | 0 | 0 |
| 2 | 1 | 0.03 | 209% | 0.00 | 1.70 | $180.00 | 58.70 | 66.40 | - | - | 0 | 0 |
| 0 | 0 | 0.10 | 301% | 0.00 | 5.10 | $185.00 | 64.30 | 70.80 | - | - | 2 | 0 |
| 21 | 12 | 0.06 | 265% | 0.00 | 1.70 | $190.00 | 68.80 | 79.00 | 294% | -0.92 | 1 | 0 |
| 1 | 2 | 0.04 | 262% | 0.00 | 8.60 | $195.00 | 73.10 | 81.20 | - | - | 0 | 0 |
| 11 | 1 | 0.03 | 257% | 0.00 | 0.65 | $200.00 | 75.70 | 85.00 | - | - | 2 | 0 |
| 19 | 2 | 0.04 | 287% | 0.00 | 1.00 | $205.00 | 83.80 | 94.30 | 335% | -0.92 | 1 | 0 |