CMI Options Strategy Builder
606 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
CMI 535.30
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.
66 contracts
53 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.96 | 45% | 95.50 | 98.60 | $440.00 | 0.00 | 2.50 | 42% | -0.03 | 1 | 1 |
| 0 | 1 | 0.94 | 45% | 85.80 | 89.30 | $450.00 | 0.25 | 0.80 | 36% | -0.03 | 109 | 66 |
| 0 | 1 | 0.93 | 41% | 75.90 | 79.60 | $460.00 | 0.10 | 1.70 | 35% | -0.04 | 1 | 8 |
| 6 | 1 | 0.91 | 39% | 67.00 | 70.00 | $470.00 | 1.05 | 2.00 | 35% | -0.07 | 7 | 116 |
| 39 | 39 | 0.88 | 39% | 58.00 | 61.00 | $480.00 | 1.25 | 3.70 | 35% | -0.10 | 1 | 186 |
| 0 | 2 | 0.85 | 35% | 48.10 | 52.00 | $490.00 | 2.70 | 4.60 | 34% | -0.14 | 4 | 41 |
| 2 | 2 | 0.79 | 35% | 40.70 | 43.50 | $500.00 | 3.90 | 5.50 | 31% | -0.19 | 18 | 269 |
| 11 | 17 | 0.73 | 33% | 33.10 | 35.50 | $510.00 | 6.60 | 7.90 | 31% | -0.26 | 10 | 97 |
| 8 | 1 | 0.66 | 33% | 25.90 | 28.50 | $520.00 | 9.60 | 12.20 | 32% | -0.34 | 14 | 141 |
| 15 | 9 | 0.57 | 32% | 19.70 | 23.00 | $530.00 | 12.70 | 15.70 | 30% | -0.43 | 107 | 688 |
| 25 | 10 | 0.48 | 32% | 15.40 | 17.10 | $540.00 | 18.60 | 20.20 | 31% | -0.52 | 11 | 705 |
| 25 | 37 | 0.39 | 32% | 10.80 | 12.90 | $550.00 | 23.90 | 25.40 | 30% | -0.62 | 3 | 21 |
| 45 | 57 | 0.31 | 31% | 7.50 | 9.50 | $560.00 | 29.50 | 32.80 | 29% | -0.71 | 1 | 19 |
| 97 | 12 | 0.24 | 31% | 5.30 | 6.60 | $570.00 | 37.10 | 40.80 | 29% | -0.79 | 3 | 30 |
| 196 | 44 | 0.17 | 31% | 3.50 | 4.40 | $580.00 | 46.00 | 48.40 | 29% | -0.85 | 1 | 14 |
| 235 | 3 | 0.12 | 30% | 1.70 | 3.40 | $590.00 | 55.00 | 57.70 | 30% | -0.89 | 4 | 6 |
| 46 | 222 | 0.08 | 31% | 1.30 | 2.00 | $600.00 | 63.30 | 67.00 | 27% | -0.95 | 1 | 28 |
| 37 | 97 | 0.07 | 33% | 1.20 | 1.75 | $610.00 | 73.00 | 76.40 | - | - | 1 | 2 |
| 134 | 1 | 0.06 | 34% | 0.35 | 1.85 | $620.00 | 82.90 | 86.20 | - | - | 0 | 0 |
| 63 | 12 | 0.02 | 31% | 0.05 | 0.70 | $630.00 | 93.40 | 96.30 | 33% | -0.98 | 2 | 0 |
| 32 | 1 | 0.05 | 40% | 0.05 | 2.35 | $640.00 | 102.80 | 106.30 | - | - | 1 | 0 |
| 149 | 1 | 0.02 | 35% | 0.00 | 0.60 | $650.00 | 112.80 | 116.50 | - | - | 4 | 0 |
| 22 | 1 | 0.01 | 35% | 0.00 | 1.10 | $660.00 | 122.70 | 126.30 | - | - | 2 | 0 |
| 115 | 1 | 0.02 | 41% | 0.00 | 2.20 | $670.00 | 132.80 | 136.60 | - | - | 0 | 0 |
| 2 | 1 | 0.02 | 43% | 0.00 | 2.25 | $680.00 | 143.40 | 146.70 | 49% | -0.97 | 0 | 0 |
| 0 | 0 | 0.02 | 47% | 0.00 | 0.90 | $690.00 | 153.40 | 156.30 | 48% | -0.98 | 0 | 0 |
| 106 | 3 | 0.02 | 48% | 0.00 | 0.75 | $700.00 | 162.80 | 166.60 | - | - | 2 | 0 |
| 0 | 0 | 0.02 | 50% | 0.00 | 0.95 | $710.00 | 172.70 | 176.30 | - | - | 2 | 0 |
| 0 | 0 | 0.02 | 52% | 0.00 | 0.75 | $720.00 | 182.80 | 186.60 | - | - | 0 | 0 |
| 1 | 1 | 0.02 | 54% | 0.00 | 0.80 | $730.00 | 192.80 | 196.60 | - | - | 0 | 0 |
| 1 | 1 | 0.02 | 57% | 0.00 | 2.15 | $740.00 | 202.80 | 206.60 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 59% | 0.00 | 1.00 | $750.00 | 213.40 | 216.30 | 61% | -0.99 | 0 | 0 |
| 1 | 1 | 0.01 | 60% | 0.00 | 1.10 | $760.00 | 222.70 | 226.30 | - | - | 0 | 0 |