CRCG Options Strategy Builder
390 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
CRCG 15.72
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.
78 contracts
65 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 667% | 14.40 | 15.30 | $1.00 | 0.00 | 0.35 | - | - | 0 | 0 |
| 0 | 0 | - | - | 12.90 | 13.90 | $2.00 | 0.00 | 0.35 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 348% | 11.60 | 14.00 | $3.00 | 0.00 | 0.35 | - | - | 0 | 0 |
| 0 | 0 | - | - | 11.20 | 12.10 | $4.00 | 0.00 | 2.60 | - | - | 1 | 1 |
| 0 | 1 | - | - | 10.20 | 11.00 | $5.00 | 0.00 | 0.75 | - | - | 1 | 1 |
| 0 | 0 | - | - | 7.80 | 9.90 | $6.00 | 0.00 | 0.35 | 267% | -0.04 | 0 | 0 |
| 0 | 0 | - | - | 8.20 | 9.10 | $7.00 | 0.00 | 0.75 | 229% | -0.05 | 100 | 100 |
| 48 | 80 | 0.98 | 144% | 7.30 | 8.30 | $8.00 | 0.00 | 5.00 | 201% | -0.06 | 9 | 73 |
| 1 | 1 | 0.95 | 150% | 6.40 | 7.40 | $9.00 | 0.00 | 0.75 | 208% | -0.10 | 1 | 8 |
| 4 | 4 | 0.91 | 159% | 5.70 | 6.50 | $10.00 | 0.20 | 0.30 | 142% | -0.08 | 62 | 85 |
| 3 | 1 | 0.86 | 155% | 4.90 | 5.70 | $11.00 | 0.35 | 0.75 | 155% | -0.14 | 78 | 110 |
| 38 | 28 | 0.83 | 140% | 4.00 | 4.80 | $12.00 | 0.60 | 0.80 | 144% | -0.18 | 8 | 69 |
| 18 | 14 | 0.76 | 143% | 3.50 | 4.10 | $13.00 | 0.85 | 1.20 | 142% | -0.24 | 8 | 29 |
| 86 | 2 | 0.69 | 143% | 2.90 | 3.50 | $14.00 | 1.25 | 1.75 | 147% | -0.31 | 97 | 32 |
| 158 | 48 | 0.63 | 140% | 2.40 | 2.90 | $15.00 | 1.80 | 2.30 | 150% | -0.37 | 73 | 42 |
| 66 | 41 | 0.56 | 147% | 2.10 | 2.50 | $16.00 | 2.35 | 2.90 | 152% | -0.44 | 46 | 16 |
| 50 | 47 | 0.50 | 147% | 1.85 | 2.05 | $17.00 | 3.00 | 3.60 | 154% | -0.49 | 6 | 25 |
| 87 | 9 | 0.46 | 159% | 1.50 | 2.10 | $18.00 | 3.60 | 4.20 | 151% | -0.56 | 5 | 9 |
| 16 | 7 | 0.39 | 147% | 1.20 | 1.50 | $19.00 | 4.40 | 5.00 | 154% | -0.60 | 2 | 2 |
| 168 | 257 | 0.34 | 149% | 1.10 | 1.20 | $20.00 | 4.90 | 6.00 | 153% | -0.65 | 5 | 5 |
| 12 | 8 | 0.30 | 152% | 0.85 | 1.10 | $21.00 | 5.70 | 6.60 | 148% | -0.71 | 10 | 10 |
| 33 | 13 | 0.27 | 155% | 0.85 | 0.90 | $22.00 | 6.80 | 7.60 | 162% | -0.72 | 0 | 0 |
| 15 | 8 | 0.24 | 156% | 0.55 | 0.95 | $23.00 | 7.70 | 8.40 | 161% | -0.75 | 0 | 0 |
| 80 | 14 | 0.22 | 162% | 0.50 | 0.90 | $24.00 | 8.60 | 9.30 | 164% | -0.78 | 2 | 4 |
| 8 | 35 | 0.17 | 155% | 0.30 | 0.70 | $25.00 | 9.50 | 10.20 | 166% | -0.81 | 0 | 0 |
| 0 | 13 | 0.15 | 154% | 0.35 | 0.50 | $26.00 | 10.30 | 11.10 | 159% | -0.84 | 0 | 0 |
| 0 | 0 | 0.12 | 151% | 0.10 | 0.55 | $27.00 | 11.20 | 12.20 | 166% | -0.85 | 0 | 0 |
| 29 | 30 | 0.15 | 171% | 0.25 | 0.65 | $28.00 | 12.10 | 13.20 | 168% | -0.86 | 0 | 0 |
| 0 | 3 | 0.14 | 176% | 0.20 | 0.65 | $29.00 | 13.10 | 14.20 | 175% | -0.87 | 0 | 0 |
| 51 | 5 | 0.10 | 166% | 0.20 | 0.35 | $30.00 | 14.20 | 15.00 | 177% | -0.88 | 1 | 0 |
| 0 | 0 | 0.11 | 179% | 0.05 | 0.60 | $31.00 | 15.10 | 16.00 | 179% | -0.90 | 0 | 0 |
| 1 | 1 | 0.11 | 185% | 0.05 | 0.60 | $32.00 | 16.10 | 16.90 | 176% | -0.91 | 0 | 0 |
| 0 | 1 | 0.08 | 174% | 0.05 | 0.40 | $33.00 | 16.90 | 17.90 | 164% | -0.94 | 0 | 0 |
| 0 | 0 | 0.09 | 187% | 0.05 | 0.50 | $34.00 | 18.00 | 19.00 | 186% | -0.91 | 0 | 0 |
| 0 | 0 | 0.10 | 196% | 0.00 | 5.00 | $35.00 | 18.90 | 19.90 | 174% | -0.94 | 0 | 0 |
| 0 | 0 | 0.08 | 188% | 0.00 | 0.60 | $36.00 | 20.00 | 20.90 | 188% | -0.93 | 0 | 0 |
| 0 | 0 | 0.09 | 205% | 0.00 | 0.50 | $37.00 | 21.00 | 21.90 | 193% | -0.93 | 0 | 0 |
| 0 | 0 | 0.08 | 205% | 0.00 | 5.00 | $38.00 | 21.90 | 22.90 | 189% | -0.95 | 0 | 0 |
| 80 | 20 | 0.05 | 183% | 0.05 | 0.20 | $39.00 | 22.80 | 23.90 | 180% | -0.96 | 0 | 0 |