CLSK Options Strategy Builder
708 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
CLSK 14.80
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.
68 contracts
46 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 98 | 9 | 0.95 | 824% | 9.40 | 10.95 | $5.00 | 0.00 | 1.78 | - | - | 0 | 0 |
| 29 | 36 | 0.94 | 775% | 8.55 | 10.05 | $6.00 | 0.00 | 1.95 | - | - | 0 | 0 |
| 28 | 36 | 0.94 | 545% | 7.10 | 9.05 | $7.00 | 0.00 | 1.28 | 609% | -0.07 | 3 | 4 |
| 17 | 134 | 0.96 | 437% | 6.60 | 8.30 | $7.50 | 0.00 | 1.15 | 396% | -0.03 | 15 | 14 |
| 6 | 27 | - | - | 5.95 | 7.15 | $8.00 | 0.00 | 0.22 | 432% | -0.06 | 20 | 38 |
| 3 | 18 | - | - | 5.50 | 6.70 | $8.50 | 0.00 | 0.51 | 403% | -0.07 | 1 | 30 |
| 2 | 26 | 0.99 | 229% | 4.65 | 7.00 | $9.00 | 0.00 | 0.95 | 235% | -0.02 | 1 | 222 |
| 2 | 1 | - | - | 4.45 | 5.75 | $9.50 | 0.00 | 0.10 | 263% | -0.04 | 4 | 5,196 |
| 73 | 8 | 0.96 | 231% | 4.05 | 5.70 | $10.00 | 0.00 | 0.01 | 272% | -0.07 | 10 | 498 |
| 58 | 71 | - | - | 3.95 | 4.60 | $10.50 | 0.00 | 0.53 | 329% | -0.12 | 1 | 832 |
| 484 | 5 | 0.96 | 167% | 3.45 | 4.25 | $11.00 | 0.00 | 0.03 | 156% | -0.03 | 7 | 584 |
| 351 | 14 | - | - | 2.85 | 3.75 | $11.50 | 0.00 | 0.13 | 132% | -0.03 | 15 | 438 |
| 213 | 22 | - | - | 2.16 | 3.30 | $12.00 | 0.01 | 0.03 | 109% | -0.03 | 130 | 7,814 |
| 1,096 | 93 | - | - | 1.44 | 2.75 | $12.50 | 0.02 | 0.05 | 100% | -0.05 | 539 | 820 |
| 4,047 | 212 | 1.00 | 0% | 1.56 | 2.05 | $13.00 | 0.05 | 0.07 | 92% | -0.08 | 296 | 2,796 |
| 8,102 | 189 | 0.80 | 113% | 1.32 | 1.72 | $13.50 | 0.11 | 0.15 | 92% | -0.16 | 347 | 960 |
| 3,192 | 697 | 0.76 | 81% | 0.97 | 1.03 | $14.00 | 0.21 | 0.26 | 88% | -0.26 | 483 | 959 |
| 4,386 | 696 | 0.61 | 87% | 0.65 | 0.78 | $14.50 | 0.41 | 0.44 | 90% | -0.40 | 2,718 | 710 |
| 6,555 | 1,691 | 0.46 | 84% | 0.40 | 0.49 | $15.00 | 0.65 | 0.71 | 90% | -0.53 | 1,465 | 78 |
| 2,295 | 1,535 | 0.32 | 85% | 0.26 | 0.29 | $15.50 | 0.84 | 1.25 | 99% | -0.65 | 56 | 47 |
| 6,183 | 2,410 | 0.22 | 88% | 0.16 | 0.17 | $16.00 | 1.11 | 1.58 | 84% | -0.79 | 12 | 11 |
| 357 | 3,979 | 0.13 | 88% | 0.08 | 0.10 | $16.50 | 1.39 | 2.46 | 122% | -0.78 | 2 | 2 |
| 555 | 1,498 | 0.08 | 92% | 0.05 | 0.06 | $17.00 | 1.75 | 2.54 | - | - | 3 | 1 |
| 187 | 306 | 0.05 | 93% | 0.00 | 0.05 | $17.50 | 2.29 | 2.97 | - | - | 1 | 5 |
| 148 | 220 | 0.03 | 99% | 0.00 | 0.03 | $18.00 | 2.79 | 3.50 | - | - | 4 | 6 |
| 22 | 27 | 0.02 | 104% | 0.01 | 0.02 | $18.50 | 3.25 | 3.90 | - | - | 3 | 0 |
| 44 | 14 | 0.10 | 174% | 0.00 | 0.03 | $19.00 | 4.05 | 4.70 | 190% | -0.87 | 5 | 6 |
| 0 | 1 | - | - | 0.00 | 0.95 | $19.50 | 4.45 | 5.10 | 168% | -0.93 | 68 | 1 |
| 23 | 127 | 0.12 | 216% | 0.00 | 0.01 | $20.00 | 4.85 | 5.85 | 208% | -0.89 | 8 | 1 |
| 0 | 0 | 0.08 | 223% | 0.00 | 0.22 | $21.00 | 5.55 | 6.70 | - | - | 9 | 1 |
| 103 | 29 | 0.06 | 220% | 0.00 | 0.01 | $22.00 | 6.70 | 7.90 | 234% | -0.93 | 19 | 0 |
| 0 | 0 | 0.05 | 232% | 0.00 | 0.05 | $23.00 | 7.80 | 9.00 | 294% | -0.90 | 122 | 1 |
| 0 | 1 | - | - | 0.00 | 0.87 | $24.00 | 8.85 | 10.00 | 323% | -0.89 | 41 | 0 |
| 4 | 1 | - | - | 0.00 | 0.05 | $25.00 | 9.90 | 10.60 | 259% | -0.96 | 13 | 0 |