CTAS Options Strategy Builder
1182 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
CTAS 197.42
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.
96 contracts
68 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 89.30 | 94.00 | $105.00 | 0.00 | 0.15 | - | - | 1 | 0 |
| 0 | 0 | - | - | 84.30 | 89.30 | $110.00 | 0.00 | 0.70 | - | - | 1 | 0 |
| 0 | 2 | - | - | 79.30 | 84.30 | $115.00 | 0.00 | 1.30 | - | - | 0 | 0 |
| 0 | 2 | - | - | 74.00 | 79.30 | $120.00 | 0.00 | 9.40 | - | - | 0 | 0 |
| 0 | 0 | - | - | 69.00 | 75.40 | $125.00 | 0.00 | 1.30 | - | - | 0 | 0 |
| 0 | 0 | - | - | 64.00 | 69.70 | $130.00 | 0.00 | 9.40 | - | - | 0 | 0 |
| 0 | 0 | - | - | 59.20 | 63.80 | $135.00 | 0.00 | 1.30 | - | - | 0 | 0 |
| 0 | 0 | - | - | 54.20 | 60.40 | $140.00 | 0.00 | 1.30 | - | - | 0 | 0 |
| 0 | 0 | - | - | 49.40 | 54.60 | $145.00 | 0.00 | 1.30 | - | - | 0 | 0 |
| 0 | 0 | - | - | 44.20 | 49.30 | $150.00 | 0.00 | 10.00 | 166% | -0.05 | 0 | 0 |
| 2 | 2 | - | - | 39.40 | 44.10 | $155.00 | 0.00 | 10.00 | 154% | -0.06 | 0 | 0 |
| 0 | 0 | - | - | 35.20 | 38.90 | $160.00 | 0.00 | 1.30 | 136% | -0.06 | 15 | 27 |
| 0 | 0 | - | - | 29.50 | 34.40 | $165.00 | 0.00 | 0.15 | 115% | -0.06 | 2 | 0 |
| 0 | 0 | - | - | 24.50 | 29.40 | $170.00 | 0.10 | 0.20 | 74% | -0.02 | 113 | 1 |
| 1 | 1 | - | - | 19.80 | 24.10 | $175.00 | 0.10 | 0.15 | 60% | -0.03 | 49 | 0 |
| 0 | 0 | - | - | 17.50 | 21.40 | $177.50 | 0.05 | 0.70 | 67% | -0.06 | 3 | 4 |
| 0 | 0 | - | - | 15.40 | 19.10 | $180.00 | 0.30 | 0.55 | 61% | -0.07 | 70 | 21 |
| 0 | 0 | 0.93 | 51% | 13.50 | 17.10 | $182.50 | 0.35 | 0.80 | 58% | -0.10 | 137 | 42 |
| 1 | 1 | 0.90 | 48% | 11.40 | 14.50 | $185.00 | 0.65 | 1.00 | 57% | -0.13 | 71 | 93 |
| 0 | 0 | 0.86 | 47% | 9.20 | 12.30 | $187.50 | 0.65 | 1.90 | 57% | -0.19 | 9 | 23 |
| 62 | 1 | 0.77 | 50% | 7.60 | 10.20 | $190.00 | 1.80 | 2.00 | 57% | -0.25 | 55 | 48 |
| 5 | 2 | 0.70 | 47% | 5.60 | 8.20 | $192.50 | 2.40 | 2.70 | 56% | -0.32 | 10 | 4 |
| 6 | 9 | 0.60 | 55% | 5.50 | 6.40 | $195.00 | 3.30 | 3.90 | 56% | -0.41 | 6 | 260 |
| 26 | 46 | 0.51 | 56% | 4.20 | 5.10 | $197.50 | 3.70 | 5.50 | 55% | -0.49 | 39 | 22 |
| 27 | 88 | 0.42 | 51% | 2.90 | 3.50 | $200.00 | 5.80 | 6.80 | 58% | -0.57 | 1 | 24 |
| 4 | 55 | 0.33 | 50% | 1.65 | 2.85 | $202.50 | 7.50 | 8.20 | 58% | -0.65 | 1 | 1 |
| 139 | 56 | 0.26 | 53% | 1.50 | 2.05 | $205.00 | 8.70 | 10.40 | 57% | -0.72 | 51 | 6 |
| 13 | 17 | 0.20 | 54% | 1.00 | 1.55 | $207.50 | 10.40 | 13.20 | 63% | -0.76 | 0 | 0 |
| 65 | 103 | 0.15 | 55% | 0.65 | 1.20 | $210.00 | 12.60 | 14.40 | 56% | -0.84 | 30 | 0 |
| 15 | 20 | 0.11 | 55% | 0.40 | 0.80 | $212.50 | 14.70 | 17.80 | 68% | -0.84 | 0 | 0 |
| 12 | 8 | 0.09 | 59% | 0.40 | 0.70 | $215.00 | 17.00 | 20.30 | 74% | -0.86 | 1 | 3 |
| 1 | 1 | 0.07 | 59% | 0.15 | 0.55 | $217.50 | 18.80 | 23.10 | 75% | -0.88 | 0 | 0 |
| 8 | 34 | 0.04 | 59% | 0.10 | 0.35 | $220.00 | 21.40 | 25.70 | 84% | -0.88 | 1 | 4 |
| 0 | 29 | 0.04 | 63% | 0.00 | 0.30 | $222.50 | 23.60 | 28.30 | 87% | -0.89 | 0 | 0 |
| 4 | 18 | 0.04 | 68% | 0.00 | 0.35 | $225.00 | 24.60 | 31.20 | 75% | -0.95 | 1 | 1 |
| 0 | 0 | 0.08 | 99% | 0.00 | 1.30 | $230.00 | 30.60 | 35.70 | 96% | -0.93 | 0 | 0 |
| 0 | 0 | 0.08 | 112% | 0.00 | 9.50 | $235.00 | 34.70 | 41.10 | 94% | -0.96 | 0 | 0 |
| 0 | 1 | 0.07 | 122% | 0.00 | 3.20 | $240.00 | 41.10 | 46.10 | 130% | -0.91 | 0 | 0 |
| 0 | 0 | 0.08 | 140% | 0.00 | 9.50 | $245.00 | 45.80 | 50.70 | 128% | -0.94 | 0 | 0 |
| 0 | 0 | 0.07 | 142% | 0.00 | 1.30 | $250.00 | 50.60 | 55.70 | 133% | -0.95 | 0 | 0 |
| 0 | 0 | 0.06 | 150% | 0.00 | 9.50 | $255.00 | 55.60 | 60.70 | 141% | -0.95 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 9.50 | $260.00 | 59.70 | 65.70 | 121% | -0.98 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 9.50 | $265.00 | 65.80 | 70.70 | 162% | -0.95 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 9.50 | $270.00 | 70.60 | 75.70 | 167% | -0.96 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 9.50 | $275.00 | 75.60 | 80.70 | 175% | -0.96 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 9.50 | $280.00 | 80.80 | 85.70 | 187% | -0.95 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 9.50 | $285.00 | 85.60 | 90.70 | 191% | -0.96 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 9.50 | $290.00 | 91.10 | 95.70 | 208% | -0.95 | 0 | 0 |