CRML Options Strategy Builder
416 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
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
CRML 9.17
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.
56 contracts
38 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 2 | - | - | 7.10 | 8.10 | $1.50 | 0.00 | 0.75 | - | - | 0 | 0 |
| 1 | 1,002 | - | - | 6.60 | 7.60 | $2.00 | 0.00 | 0.05 | - | - | 0 | 0 |
| 0 | 4 | - | - | 6.10 | 7.10 | $2.50 | 0.00 | 0.05 | - | - | 0 | 0 |
| 0 | 2 | - | - | 5.60 | 6.70 | $3.00 | 0.00 | 0.05 | - | - | 1 | 1 |
| 0 | 7 | - | - | 5.10 | 6.00 | $3.50 | 0.00 | 2.70 | - | - | 0 | 0 |
| 1 | 3 | - | - | 4.60 | 5.60 | $4.00 | 0.00 | 0.05 | 531% | -0.04 | 0 | 0 |
| 1 | 1 | - | - | 4.10 | 5.10 | $4.50 | 0.00 | 2.70 | 528% | -0.06 | 5 | 6 |
| 13 | 7 | 0.96 | 382% | 4.00 | 4.50 | $5.00 | 0.00 | 0.05 | 402% | -0.05 | 1 | 18 |
| 26 | 1 | 0.95 | 331% | 3.50 | 4.00 | $5.50 | 0.00 | 0.05 | 348% | -0.06 | 2 | 84 |
| 45 | 37 | 0.96 | 257% | 2.85 | 3.60 | $6.00 | 0.00 | 0.05 | 316% | -0.08 | 195 | 724 |
| 225 | 155 | 0.97 | 188% | 2.50 | 2.90 | $6.50 | 0.00 | 0.05 | 336% | -0.13 | 287 | 1,769 |
| 901 | 363 | 0.99 | 104% | 1.85 | 2.50 | $7.00 | 0.00 | 0.05 | 194% | -0.08 | 213 | 385 |
| 971 | 310 | 0.87 | 183% | 1.60 | 2.00 | $7.50 | 0.05 | 0.10 | 155% | -0.10 | 1,492 | 662 |
| 444 | 711 | 0.80 | 171% | 1.35 | 1.40 | $8.00 | 0.10 | 0.15 | 139% | -0.16 | 1,103 | 59 |
| 558 | 1,663 | 0.70 | 168% | 0.90 | 1.15 | $8.50 | 0.25 | 0.30 | 145% | -0.28 | 859 | 22 |
| 896 | 7,450 | 0.58 | 163% | 0.70 | 0.75 | $9.00 | 0.40 | 0.45 | 130% | -0.42 | 1,225 | 42 |
| 1,092 | 7,559 | 0.46 | 169% | 0.50 | 0.55 | $9.50 | 0.50 | 0.95 | 137% | -0.57 | 336 | 9 |
| 1,123 | 12,110 | 0.34 | 160% | 0.30 | 0.35 | $10.00 | 0.90 | 1.15 | 124% | -0.72 | 1,114 | 79 |
| 59 | 1,015 | 0.25 | 168% | 0.20 | 0.25 | $10.50 | 1.15 | 1.80 | 140% | -0.80 | 4 | 9 |
| 156 | 1,616 | 0.16 | 160% | 0.10 | 0.15 | $11.00 | 1.70 | 2.25 | 169% | -0.82 | 57 | 5 |
| 0 | 998 | 0.13 | 172% | 0.05 | 0.15 | $11.50 | 2.05 | 2.75 | 158% | -0.90 | 4 | 2 |
| 679 | 1,284 | 0.10 | 181% | 0.05 | 0.10 | $12.00 | 2.65 | 3.30 | 218% | -0.85 | 2 | 53 |
| 0 | 235 | 0.09 | 202% | 0.00 | 0.10 | $12.50 | 3.10 | 3.80 | 226% | -0.88 | 16 | 0 |
| 15 | 318 | 0.08 | 221% | 0.00 | 0.10 | $13.00 | 3.50 | 4.40 | 246% | -0.89 | 12 | 0 |
| 0 | 27 | 0.09 | 254% | 0.00 | 0.15 | $13.50 | 4.00 | 4.90 | 265% | -0.89 | 2 | 2 |
| 69 | 38 | 0.09 | 272% | 0.00 | 0.10 | $14.00 | 4.40 | 5.40 | 252% | -0.93 | 0 | 0 |
| 0 | 278 | 0.07 | 282% | 0.00 | 0.05 | $15.00 | 5.60 | 6.40 | 342% | -0.88 | 4 | 1 |
| 0 | 2 | - | - | 0.00 | 0.10 | $16.00 | 6.50 | 7.30 | 309% | -0.94 | 5 | 1 |