CRSP Options Strategy Builder
692 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
CRSP 58.30
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.
80 contracts
53 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 7 | 7 | - | - | 27.10 | 29.40 | $30.00 | 0.00 | 2.00 | - | - | 2 | 2 |
| 0 | 0 | 0.99 | 235% | 22.10 | 24.70 | $35.00 | 0.00 | 0.75 | - | - | 2 | 2 |
| 2 | 2 | 0.94 | 254% | 17.80 | 19.80 | $40.00 | 0.00 | 0.75 | 223% | -0.04 | 1 | 1 |
| 0 | 1 | 0.95 | 222% | 16.60 | 18.70 | $41.00 | 0.00 | 0.75 | 202% | -0.04 | 1 | 4 |
| 0 | 3 | 0.96 | 182% | 15.70 | 17.30 | $42.00 | 0.00 | 0.95 | 269% | -0.10 | 0 | 0 |
| 6 | 3 | - | - | 13.40 | 16.40 | $43.00 | 0.00 | 0.75 | 207% | -0.07 | 2 | 10 |
| 0 | 1 | 0.93 | 195% | 13.90 | 15.60 | $44.00 | 0.00 | 1.15 | 195% | -0.07 | 0 | 0 |
| 0 | 56 | 0.99 | 113% | 12.50 | 14.20 | $45.00 | 0.00 | 0.75 | 203% | -0.10 | 10 | 30 |
| 0 | 56 | 0.92 | 165% | 12.10 | 13.30 | $46.00 | 0.00 | 0.75 | 152% | -0.06 | 200 | 201 |
| 1 | 1 | - | - | 9.50 | 12.50 | $47.00 | 0.00 | 2.15 | 115% | -0.03 | 2 | 29 |
| 0 | 1 | - | - | 9.00 | 12.20 | $47.50 | 0.00 | 0.40 | 165% | -0.10 | 3 | 6 |
| 3 | 9 | - | - | 8.40 | 11.60 | $48.00 | 0.00 | 0.15 | 110% | -0.04 | 8 | 11 |
| 0 | 3 | 0.99 | 82% | 8.80 | 10.90 | $48.50 | 0.00 | 0.15 | 146% | -0.10 | 0 | 0 |
| 10 | 27 | - | - | 7.40 | 10.50 | $49.00 | 0.00 | 0.15 | 105% | -0.05 | 4 | 22 |
| 0 | 0 | 0.98 | 74% | 7.60 | 10.10 | $49.50 | 0.00 | 0.65 | 134% | -0.11 | 0 | 0 |
| 7 | 6 | - | - | 6.50 | 9.40 | $50.00 | 0.00 | 0.15 | 91% | -0.05 | 64 | 51 |
| 7 | 1 | 0.86 | 127% | 6.50 | 9.40 | $51.00 | 0.00 | 0.25 | 78% | -0.05 | 1 | 20 |
| 7 | 2 | 0.92 | 78% | 4.50 | 8.50 | $52.00 | 0.00 | 0.15 | 73% | -0.06 | 10 | 32 |
| 44 | 22 | 0.80 | 114% | 5.30 | 7.00 | $53.00 | 0.15 | 0.45 | 80% | -0.12 | 15 | 73 |
| 26 | 8 | 0.77 | 108% | 4.20 | 6.40 | $54.00 | 0.20 | 0.80 | 81% | -0.17 | 46 | 39 |
| 130 | 5 | 0.71 | 110% | 3.60 | 5.70 | $55.00 | 0.15 | 0.55 | 59% | -0.17 | 76 | 219 |
| 119 | 28 | 0.72 | 69% | 1.30 | 4.90 | $56.00 | 0.25 | 0.85 | 58% | -0.25 | 16 | 5 |
| 259 | 11 | 0.62 | 87% | 1.65 | 4.10 | $57.00 | 0.45 | 2.50 | 84% | -0.38 | 1 | 5 |
| 34 | 66 | 0.55 | 58% | 0.50 | 2.70 | $58.00 | 0.65 | 2.20 | 64% | -0.45 | 62 | 37 |
| 45 | 27 | 0.46 | 81% | 0.85 | 2.60 | $59.00 | 1.30 | 3.60 | 83% | -0.53 | 1 | 5 |
| 322 | 159 | 0.34 | 60% | 0.30 | 1.35 | $60.00 | 1.95 | 4.00 | 81% | -0.61 | 1 | 24 |
| 37 | 19 | 0.27 | 66% | 0.25 | 1.10 | $61.00 | 2.35 | 5.20 | 85% | -0.67 | 4 | 4 |
| 49 | 464 | 0.18 | 61% | 0.15 | 0.60 | $62.00 | 2.30 | 6.00 | 67% | -0.80 | 0 | 0 |
| 30 | 39 | 0.14 | 65% | 0.15 | 0.40 | $63.00 | 3.10 | 6.90 | 68% | -0.85 | 0 | 0 |
| 34 | 116 | 0.11 | 69% | 0.00 | 0.40 | $64.00 | 4.00 | 7.80 | 69% | -0.89 | 2 | 3 |
| 126 | 225 | 0.09 | 75% | 0.15 | 0.25 | $65.00 | 5.60 | 8.70 | 97% | -0.85 | 2 | 2 |
| 19 | 38 | 0.08 | 81% | 0.15 | 0.20 | $66.00 | 5.90 | 8.30 | - | - | 0 | 0 |
| 9 | 201 | 0.06 | 81% | 0.00 | 0.70 | $67.00 | 7.70 | 10.70 | 118% | -0.86 | 1 | 0 |
| 57 | 3 | 0.06 | 91% | 0.00 | 0.55 | $68.00 | 8.20 | 11.70 | 105% | -0.91 | 2 | 0 |
| 2 | 1 | 0.12 | 125% | 0.00 | 0.45 | $69.00 | 8.80 | 12.70 | 85% | -0.97 | 5 | 0 |
| 52 | 1 | 0.06 | 108% | 0.00 | 0.40 | $70.00 | 10.70 | 12.90 | 100% | -0.95 | 4 | 0 |
| 0 | 0 | 0.11 | 140% | 0.00 | 0.55 | $71.00 | 11.70 | 13.30 | - | - | 0 | 0 |
| 7 | 1 | 0.09 | 168% | 0.00 | 0.85 | $75.00 | 15.20 | 18.00 | - | - | 0 | 0 |
| 42 | 16 | 0.08 | 200% | 0.00 | 0.75 | $80.00 | 19.80 | 22.90 | - | - | 0 | 0 |
| 31 | 21 | 0.07 | 226% | 0.00 | 1.10 | $85.00 | 24.70 | 27.90 | - | - | 0 | 0 |