CARR Options Strategy Builder
842 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
CARR 54.53
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.
80 contracts
47 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 10.50 | 12.30 | $43.00 | 0.00 | 15.00 | - | - | 0 | 0 |
| 0 | 0 | - | - | 9.30 | 11.40 | $44.00 | 0.00 | 15.00 | - | - | 0 | 0 |
| 0 | 0 | - | - | 8.10 | 10.60 | $45.00 | 0.00 | 0.95 | - | - | 0 | 0 |
| 0 | 0 | - | - | 7.10 | 9.80 | $46.00 | 0.00 | 15.00 | - | - | 0 | 0 |
| 0 | 0 | - | - | 6.40 | 8.60 | $47.00 | 0.00 | 1.10 | - | - | 0 | 0 |
| 1 | 1 | 0.96 | 68% | 5.30 | 7.90 | $48.00 | 0.00 | 1.10 | - | - | 0 | 0 |
| 0 | 0 | - | - | 4.30 | 6.70 | $49.00 | 0.00 | 1.00 | 90% | -0.12 | 0 | 0 |
| 0 | 0 | - | - | 3.60 | 6.00 | $49.50 | 0.00 | 0.75 | 57% | -0.05 | 0 | 0 |
| 3 | 2 | - | - | 3.10 | 5.50 | $50.00 | 0.00 | 0.15 | 53% | -0.06 | 100 | 204 |
| 0 | 0 | 0.99 | 29% | 2.30 | 4.80 | $51.00 | 0.05 | 0.20 | 48% | -0.09 | 11 | 200 |
| 4 | 1 | 0.98 | 21% | 1.70 | 3.40 | $52.00 | 0.10 | 0.45 | 49% | -0.17 | 54 | 15 |
| 1 | 2 | 0.73 | 46% | 1.55 | 2.45 | $53.00 | 0.20 | 0.40 | 38% | -0.23 | 10 | 224 |
| 4 | 7 | 0.60 | 39% | 0.95 | 1.45 | $54.00 | 0.35 | 0.95 | 38% | -0.40 | 32 | 42 |
| 203 | 32 | 0.42 | 37% | 0.55 | 0.75 | $55.00 | 0.90 | 1.65 | 44% | -0.56 | 8 | 15,492 |
| 16 | 49 | 0.24 | 34% | 0.15 | 0.40 | $56.00 | 1.05 | 1.95 | 18% | -0.92 | 5 | 2,762 |
| 66 | 11 | 0.15 | 39% | 0.10 | 0.25 | $57.00 | 2.05 | 2.95 | 26% | -0.94 | 15 | 25 |
| 429 | 4 | 0.07 | 40% | 0.00 | 0.10 | $58.00 | 3.00 | 4.80 | 67% | -0.80 | 2 | 35 |
| 190 | 184 | 0.08 | 51% | 0.00 | 0.20 | $59.00 | 3.50 | 5.30 | - | - | 5 | 1 |
| 14 | 7 | 0.06 | 55% | 0.00 | 0.05 | $60.00 | 4.40 | 6.80 | 64% | -0.92 | 4 | 8 |
| 147 | 3 | 0.09 | 76% | 0.00 | 0.10 | $61.00 | 5.70 | 7.20 | - | - | 5 | 1 |
| 4 | 3 | 0.14 | 109% | 0.00 | 15.00 | $62.00 | 6.10 | 8.80 | - | - | 10 | 0 |
| 1 | 1 | 0.10 | 102% | 0.00 | 0.75 | $63.00 | 7.10 | 9.80 | - | - | 0 | 0 |
| 1 | 1 | 0.11 | 114% | 0.00 | 0.10 | $64.00 | 8.10 | 10.20 | - | - | 1 | 0 |
| 11 | 5 | 0.05 | 99% | 0.00 | 0.95 | $65.00 | 9.10 | 11.30 | - | - | 0 | 0 |
| 1 | 1 | 0.10 | 130% | 0.00 | 0.95 | $66.00 | 10.20 | 12.70 | - | - | 0 | 0 |
| 1 | 6 | 0.10 | 142% | 0.00 | 15.00 | $67.00 | 11.30 | 13.50 | - | - | 0 | 0 |
| 0 | 0 | 0.10 | 150% | 0.00 | 15.00 | $68.00 | 12.10 | 14.50 | - | - | 0 | 0 |
| 0 | 0 | 0.07 | 144% | 0.00 | 15.00 | $69.00 | 13.20 | 15.50 | - | - | 0 | 0 |
| 1 | 1 | 0.09 | 167% | 0.00 | 15.00 | $70.00 | 14.20 | 16.50 | - | - | 0 | 0 |
| 0 | 0 | 0.09 | 177% | 0.00 | 0.95 | $71.00 | 15.20 | 17.50 | - | - | 0 | 0 |
| 0 | 0 | 0.09 | 186% | 0.00 | 15.00 | $72.00 | 16.20 | 18.50 | - | - | 0 | 0 |
| 0 | 0 | 0.09 | 191% | 0.00 | 0.95 | $73.00 | 17.20 | 19.50 | - | - | 0 | 0 |
| 0 | 0 | 0.09 | 202% | 0.00 | 15.00 | $74.00 | 18.20 | 20.50 | - | - | 0 | 0 |
| 0 | 0 | 0.09 | 207% | 0.00 | 0.75 | $75.00 | 19.20 | 21.50 | - | - | 0 | 0 |
| 1 | 1 | 0.08 | 207% | 0.00 | 15.00 | $76.00 | 20.10 | 22.70 | - | - | 0 | 0 |
| 0 | 0 | 0.09 | 224% | 0.00 | 0.95 | $77.00 | 20.90 | 23.80 | - | - | 0 | 0 |
| 0 | 0 | 0.09 | 233% | 0.00 | 15.00 | $78.00 | 21.90 | 24.80 | - | - | 0 | 0 |
| 0 | 0 | 0.09 | 248% | 0.00 | 0.95 | $80.00 | 23.90 | 26.80 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 15.00 | $85.00 | 28.90 | 31.80 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 15.00 | $90.00 | 33.90 | 36.80 | - | - | 0 | 0 |