CDE Options Strategy Builder
728 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
CDE 19.59
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.
74 contracts
45 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 4 | 2 | 1.00 | 507% | 14.20 | 15.00 | $5.00 | 0.00 | 2.60 | - | - | 0 | 0 |
| 1 | 3 | 1.00 | 250% | 9.20 | 10.00 | $10.00 | 0.00 | 2.60 | - | - | 0 | 0 |
| 2 | 2 | - | - | 8.70 | 9.40 | $10.50 | 0.00 | 2.60 | - | - | 0 | 0 |
| 2 | 3 | - | - | 8.20 | 8.90 | $11.00 | 0.00 | 2.60 | - | - | 0 | 0 |
| 3 | 3 | - | - | 7.80 | 8.30 | $11.50 | 0.00 | 0.10 | - | - | 0 | 0 |
| 1 | 3 | 1.00 | 183% | 7.40 | 7.80 | $12.00 | 0.00 | 0.15 | - | - | 0 | 0 |
| 5 | 5 | - | - | 6.80 | 7.30 | $12.50 | 0.00 | 2.60 | 377% | -0.09 | 0 | 0 |
| 1 | 4 | 1.00 | 154% | 6.40 | 6.80 | $13.00 | 0.00 | 2.60 | 328% | -0.09 | 0 | 0 |
| 1 | 4 | 0.95 | 228% | 5.90 | 6.50 | $13.50 | 0.00 | 2.60 | 248% | -0.06 | 2 | 1 |
| 1 | 2 | 0.95 | 210% | 5.40 | 6.00 | $14.00 | 0.00 | 2.60 | 219% | -0.06 | 20 | 23 |
| 2 | 1 | - | - | 4.70 | 5.40 | $14.50 | 0.00 | 0.45 | 208% | -0.07 | 2 | 3 |
| 6 | 2 | 0.89 | 234% | 4.40 | 5.40 | $15.00 | 0.00 | 0.45 | 173% | -0.06 | 1 | 8 |
| 8 | 3 | 0.96 | 134% | 3.90 | 4.40 | $15.50 | 0.00 | 0.15 | 155% | -0.07 | 3 | 4 |
| 10 | 1 | - | - | 3.20 | 3.80 | $16.00 | 0.00 | 0.05 | 130% | -0.06 | 10 | 331 |
| 557 | 1 | 0.97 | 92% | 2.95 | 3.30 | $16.50 | 0.00 | 0.10 | 121% | -0.08 | 4 | 53 |
| 67 | 6 | 0.99 | 56% | 2.45 | 2.75 | $17.00 | 0.00 | 0.10 | 112% | -0.10 | 1 | 26 |
| 27 | 1 | 0.85 | 106% | 1.95 | 2.60 | $17.50 | 0.00 | 0.10 | 82% | -0.09 | 10 | 54 |
| 81 | 12 | 0.91 | 60% | 1.50 | 1.80 | $18.00 | 0.05 | 0.10 | 67% | -0.11 | 42 | 184 |
| 63 | 41 | 0.86 | 51% | 1.05 | 1.30 | $18.50 | 0.10 | 0.15 | 60% | -0.18 | 438 | 238 |
| 217 | 40 | 0.70 | 60% | 0.70 | 1.00 | $19.00 | 0.20 | 0.35 | 63% | -0.31 | 508 | 641 |
| 113 | 28 | 0.54 | 63% | 0.50 | 0.65 | $19.50 | 0.45 | 0.55 | 66% | -0.46 | 288 | 329 |
| 1,397 | 657 | 0.39 | 60% | 0.30 | 0.35 | $20.00 | 0.70 | 0.95 | 71% | -0.59 | 31 | 300 |
| 209 | 241 | 0.26 | 63% | 0.15 | 0.25 | $20.50 | 0.85 | 1.40 | 66% | -0.73 | 8 | 121 |
| 496 | 322 | 0.15 | 62% | 0.05 | 0.15 | $21.00 | 1.35 | 1.70 | 66% | -0.83 | 3 | 415 |
| 1,319 | 294 | 0.11 | 69% | 0.05 | 0.10 | $21.50 | 1.75 | 2.20 | 68% | -0.90 | 1 | 26 |
| 642 | 612 | 0.10 | 81% | 0.00 | 0.05 | $22.00 | 2.30 | 2.65 | 80% | -0.91 | 2 | 94 |
| 135 | 26 | 0.09 | 93% | 0.00 | 0.15 | $22.50 | 2.65 | 3.20 | 71% | -0.97 | 1 | 17 |
| 846 | 58 | 0.08 | 104% | 0.00 | 0.05 | $23.00 | 3.20 | 4.10 | 144% | -0.84 | 50 | 69 |
| 9 | 2 | 0.07 | 114% | 0.00 | 0.20 | $23.50 | 3.60 | 4.30 | 102% | -0.95 | 1 | 0 |
| 126 | 15 | 0.08 | 132% | 0.00 | 0.45 | $24.00 | 4.10 | 4.80 | 111% | -0.95 | 1 | 9 |
| 1 | 4 | 0.06 | 132% | 0.00 | 0.20 | $24.50 | 4.50 | 5.80 | 179% | -0.86 | 0 | 0 |
| 1,352 | 6 | 0.07 | 152% | 0.00 | 0.05 | $25.00 | 5.10 | 5.80 | 130% | -0.96 | 2 | 2 |
| 0 | 0 | 0.07 | 160% | 0.00 | 0.45 | $25.50 | 5.70 | 6.30 | 159% | -0.93 | 0 | 0 |
| 20 | 10 | 0.07 | 169% | 0.00 | 0.45 | $26.00 | 6.10 | 6.80 | 147% | -0.96 | 2 | 14 |
| 51 | 2 | 0.07 | 177% | 0.00 | 0.05 | $26.50 | 6.70 | 7.10 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.60 | $27.00 | 7.10 | 7.80 | 163% | -0.97 | 0 | 0 |
| 36 | 7 | 0.07 | 250% | 0.00 | 2.60 | $30.00 | 10.10 | 10.70 | - | - | 2 | 1 |