CIFR Options Strategy Builder
1124 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
CIFR 18.59
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.
120 contracts
84 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 4 | 14 | 1.00 | 0% | 17.50 | 18.35 | $1.00 | 0.00 | 0.48 | - | - | 0 | 0 |
| 10 | 15 | 1.00 | 770% | 16.50 | 16.70 | $2.00 | 0.00 | 0.48 | - | - | 0 | 0 |
| 7 | 9 | 0.99 | 965% | 15.50 | 15.90 | $3.00 | 0.00 | 0.48 | - | - | 0 | 0 |
| 2 | 5 | 0.99 | 780% | 14.45 | 14.90 | $4.00 | 0.00 | 0.48 | - | - | 0 | 0 |
| 1 | 4 | - | - | 13.35 | 13.70 | $5.00 | 0.00 | 0.48 | - | - | 0 | 0 |
| 15 | 3 | - | - | 12.45 | 12.70 | $6.00 | 0.00 | 0.48 | - | - | 0 | 0 |
| 10 | 6 | - | - | 11.45 | 11.65 | $7.00 | 0.00 | 0.48 | - | - | 10 | 100 |
| 1 | 4 | 1.00 | 273% | 10.50 | 10.70 | $8.00 | 0.00 | 0.75 | 572% | -0.05 | 0 | 0 |
| 1 | 3 | 0.97 | 401% | 9.50 | 9.90 | $9.00 | 0.00 | 0.75 | 518% | -0.06 | 1 | 40 |
| 2 | 2 | 1.00 | 188% | 8.50 | 8.70 | $10.00 | 0.00 | 0.02 | 290% | -0.02 | 10 | 26 |
| 1 | 4 | 0.99 | 238% | 7.50 | 7.75 | $11.00 | 0.00 | 0.02 | 463% | -0.09 | 12 | 40 |
| 46 | 5 | 1.00 | 0% | 6.95 | 7.25 | $11.50 | 0.00 | 0.02 | 336% | -0.06 | 0 | 0 |
| 30 | 3 | 0.98 | 202% | 6.50 | 6.75 | $12.00 | 0.00 | 0.49 | 215% | -0.02 | 2 | 283 |
| 1 | 4 | 1.00 | 0% | 6.00 | 6.20 | $12.50 | 0.00 | 0.03 | 174% | -0.01 | 4 | 1,251 |
| 63 | 2 | 0.91 | 276% | 5.50 | 6.20 | $13.00 | 0.01 | 0.02 | 158% | -0.01 | 10 | 719 |
| 62 | 7 | 0.90 | 271% | 5.05 | 5.75 | $13.50 | 0.01 | 0.04 | 155% | -0.02 | 65 | 692 |
| 267 | 10 | 0.88 | 253% | 4.50 | 5.35 | $14.00 | 0.01 | 0.03 | 134% | -0.02 | 88 | 1,947 |
| 508 | 5 | 0.87 | 229% | 4.00 | 4.85 | $14.50 | 0.02 | 0.03 | 126% | -0.03 | 11,218 | 12,098 |
| 441 | 74 | 0.89 | 178% | 3.55 | 4.05 | $15.00 | 0.03 | 0.04 | 116% | -0.04 | 693 | 6,333 |
| 1,945 | 6 | 0.84 | 195% | 3.05 | 3.90 | $15.50 | 0.05 | 0.07 | 115% | -0.06 | 11,292 | 11,659 |
| 2,562 | 129 | 0.81 | 177% | 2.54 | 3.45 | $16.00 | 0.07 | 0.09 | 105% | -0.08 | 458 | 1,111 |
| 1,513 | 31 | 0.81 | 144% | 2.17 | 2.70 | $16.50 | 0.12 | 0.16 | 105% | -0.13 | 790 | 2,763 |
| 1,954 | 513 | 0.80 | 110% | 1.84 | 1.89 | $17.00 | 0.20 | 0.24 | 101% | -0.19 | 1,697 | 1,440 |
| 1,904 | 330 | 0.72 | 106% | 1.45 | 1.53 | $17.50 | 0.38 | 0.41 | 107% | -0.28 | 5,569 | 2,539 |
| 6,426 | 1,239 | 0.63 | 109% | 1.14 | 1.23 | $18.00 | 0.57 | 0.60 | 109% | -0.37 | 2,804 | 1,001 |
| 2,573 | 668 | 0.54 | 108% | 0.85 | 0.96 | $18.50 | 0.80 | 0.83 | 110% | -0.46 | 1,605 | 259 |
| 7,474 | 3,291 | 0.45 | 109% | 0.67 | 0.73 | $19.00 | 1.06 | 1.15 | 110% | -0.55 | 1,080 | 298 |
| 1,938 | 1,964 | 0.37 | 115% | 0.51 | 0.58 | $19.50 | 1.38 | 1.50 | 114% | -0.63 | 31 | 198 |
| 17,443 | 6,606 | 0.29 | 112% | 0.38 | 0.40 | $20.00 | 1.75 | 1.86 | 114% | -0.70 | 90 | 189 |
| 547 | 2,560 | 0.23 | 115% | 0.27 | 0.32 | $20.50 | 2.13 | 2.28 | 118% | -0.76 | 18 | 26 |
| 6,222 | 1,516 | 0.18 | 116% | 0.20 | 0.23 | $21.00 | 2.57 | 2.67 | 117% | -0.82 | 80 | 85 |
| 1,795 | 407 | 0.14 | 122% | 0.14 | 0.20 | $21.50 | 2.78 | 3.10 | 84% | -0.94 | 2 | 12 |
| 4,231 | 5,503 | 0.11 | 121% | 0.10 | 0.14 | $22.00 | 2.85 | 3.65 | - | - | 11 | 94 |
| 65 | 113 | 0.09 | 127% | 0.07 | 0.13 | $22.50 | 3.30 | 4.20 | - | - | 30 | 0 |
| 269 | 1,194 | 0.06 | 122% | 0.05 | 0.07 | $23.00 | 3.75 | 4.55 | - | - | 2 | 27 |
| 155 | 92 | 0.05 | 125% | 0.03 | 0.06 | $23.50 | 4.15 | 5.25 | - | - | 2 | 3 |
| 6,210 | 1,374 | 0.03 | 126% | 0.01 | 0.05 | $24.00 | 4.80 | 5.45 | - | - | 8 | 4 |
| 50 | 31 | 0.03 | 134% | 0.00 | 0.07 | $24.50 | 5.10 | 6.00 | - | - | 1 | 2 |
| 1,867 | 1,133 | 0.02 | 133% | 0.01 | 0.03 | $25.00 | 5.70 | 6.50 | - | - | 2 | 2 |
| 10 | 2 | 0.06 | 178% | 0.00 | 0.52 | $25.50 | 6.30 | 7.00 | - | - | 1 | 2 |
| 89 | 71 | 0.02 | 148% | 0.00 | 0.02 | $26.00 | 6.60 | 7.50 | - | - | 10 | 10 |
| 0 | 0 | 0.03 | 167% | 0.00 | 0.09 | $26.50 | 7.25 | 8.00 | - | - | 1 | 2 |
| 35 | 2 | 0.02 | 170% | 0.00 | 0.07 | $27.00 | 7.80 | 8.45 | - | - | 1 | 1 |
| 0 | 2 | - | - | 0.00 | 0.03 | $27.50 | 8.15 | 9.00 | - | - | 1 | 0 |
| 14 | 2 | 0.06 | 225% | 0.00 | 0.08 | $28.00 | 8.75 | 9.50 | - | - | 1 | 2 |
| 0 | 0 | - | - | 0.00 | 0.08 | $28.50 | 9.35 | 10.00 | - | - | 1 | 2 |
| 4 | 2 | 0.05 | 240% | 0.00 | 0.04 | $29.00 | 9.80 | 10.45 | - | - | 1 | 4 |
| 0 | 0 | 0.12 | 326% | 0.00 | 0.08 | $29.50 | 10.25 | 10.95 | - | - | 1 | 1 |
| 102 | 2 | 0.12 | 334% | 0.00 | 0.45 | $30.00 | 10.90 | 11.55 | - | - | 2 | 4 |
| 0 | 1 | 0.12 | 344% | 0.00 | 0.08 | $30.50 | 11.25 | 12.00 | - | - | 2 | 3 |
| 2 | 11 | - | - | 0.00 | 0.02 | $31.00 | 11.75 | 12.55 | - | - | 1 | 2 |
| 0 | 0 | - | - | 0.00 | 0.08 | $31.50 | 12.15 | 13.00 | - | - | 4 | 1 |
| 1 | 1 | - | - | 0.00 | 0.12 | $32.00 | 12.70 | 13.50 | - | - | 3 | 3 |
| 0 | 1 | - | - | 0.00 | 0.08 | $32.50 | 13.10 | 14.15 | - | - | 1 | 4 |
| 0 | 1 | - | - | 0.00 | 0.12 | $33.00 | 13.55 | 14.75 | - | - | 1 | 2 |
| 0 | 1 | - | - | 0.00 | 0.08 | $33.50 | 14.00 | 15.20 | - | - | 2 | 0 |
| 0 | 0 | - | - | 0.00 | 0.10 | $34.00 | 14.50 | 15.75 | - | - | 0 | 0 |
| 0 | 2 | - | - | 0.00 | 0.06 | $34.50 | 15.25 | 16.20 | - | - | 0 | 0 |
| 6 | 2 | 0.03 | 287% | 0.00 | 0.39 | $35.00 | 15.65 | 16.70 | - | - | 1 | 1 |
| 2 | 3 | - | - | 0.00 | 0.08 | $35.50 | 16.15 | 17.15 | - | - | 1 | 0 |