EME Options Strategy Builder
636 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
EME 758
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.
156 contracts
103 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 1 | 1.00 | 0% | 374.10 | 382.90 | $380.00 | 0.00 | 8.20 | 122% | -0.01 | 1 | 11 |
| 1 | 1 | 1.00 | 0% | 364.20 | 373.00 | $390.00 | 0.00 | 8.20 | 118% | -0.01 | 1 | 5 |
| 2 | 2 | 1.00 | 0% | 354.20 | 363.00 | $400.00 | 0.00 | 8.20 | 115% | -0.01 | 1 | 8 |
| 2 | 2 | 1.00 | 93% | 344.50 | 353.90 | $410.00 | 0.00 | 10.20 | 109% | -0.01 | 1 | 8 |
| 0 | 0 | 1.00 | 92% | 334.60 | 344.00 | $420.00 | 0.00 | 8.20 | 105% | -0.01 | 50 | 32 |
| 1 | 1 | 1.00 | 88% | 324.60 | 334.00 | $430.00 | 0.00 | 8.20 | 101% | -0.01 | 2 | 9 |
| 1 | 1 | 1.00 | 80% | 314.70 | 323.70 | $440.00 | 0.00 | 8.60 | 97% | -0.01 | 2 | 7 |
| 0 | 0 | 1.00 | 81% | 304.70 | 314.00 | $450.00 | 0.00 | 8.20 | 94% | -0.01 | 1 | 7 |
| 2 | 2 | 1.00 | 77% | 294.70 | 304.00 | $460.00 | 0.00 | 8.70 | 90% | -0.01 | 2 | 10 |
| 3 | 1 | 0.99 | 75% | 284.80 | 294.00 | $470.00 | 0.00 | 8.20 | 87% | -0.01 | 3 | 7 |
| 0 | 0 | 1.00 | 71% | 274.80 | 284.00 | $480.00 | 0.00 | 7.30 | 111% | -0.04 | 1 | 2 |
| 1 | 1 | 0.99 | 70% | 265.00 | 274.00 | $490.00 | 0.00 | 1.70 | 80% | -0.01 | 1 | 1 |
| 1 | 1 | 0.99 | 71% | 255.00 | 264.30 | $500.00 | 0.00 | 10.30 | 104% | -0.05 | 2 | 3 |
| 1 | 1 | 1.00 | 0% | 234.40 | 243.30 | $520.00 | 0.00 | 5.30 | 70% | -0.01 | 1 | 4 |
| 2 | 7 | 1.00 | 43% | 215.00 | 223.70 | $540.00 | 0.00 | 8.90 | 64% | -0.02 | 1 | 4 |
| 1 | 1 | 1.00 | 43% | 195.00 | 203.90 | $560.00 | 0.00 | 5.10 | 71% | -0.04 | 1 | 4 |
| 1 | 1 | 1.00 | 0% | 175.10 | 183.20 | $580.00 | 0.00 | 9.10 | 66% | -0.05 | 1 | 1 |
| 0 | 0 | 1.00 | 0% | 165.60 | 173.30 | $590.00 | 0.00 | 5.60 | 63% | -0.05 | 0 | 0 |
| 1 | 1 | 1.00 | 0% | 155.30 | 163.50 | $600.00 | 0.05 | 7.10 | 62% | -0.06 | 2 | 144 |
| 0 | 0 | 1.00 | 0% | 145.20 | 153.60 | $610.00 | 0.00 | 7.20 | 45% | -0.02 | 0 | 0 |
| 0 | 0 | 0.97 | 43% | 136.00 | 145.00 | $620.00 | 0.00 | 9.60 | 60% | -0.08 | 1 | 3 |
| 0 | 0 | 0.98 | 37% | 126.20 | 134.30 | $630.00 | 0.00 | 7.90 | 42% | -0.04 | 1 | 1 |
| 0 | 0 | 0.97 | 37% | 116.50 | 124.60 | $640.00 | 0.55 | 4.50 | 45% | -0.06 | 1 | 5 |
| 2 | 2 | 0.95 | 37% | 107.00 | 115.30 | $650.00 | 0.00 | 5.60 | 40% | -0.06 | 2 | 4 |
| 1 | 1 | 0.95 | 33% | 97.60 | 104.50 | $660.00 | 1.10 | 7.20 | 43% | -0.10 | 2 | 33 |
| 2 | 2 | 0.92 | 35% | 87.70 | 96.70 | $670.00 | 1.10 | 7.40 | 40% | -0.11 | 2 | 43 |
| 2 | 1 | 0.91 | 33% | 79.30 | 85.80 | $680.00 | 1.50 | 6.00 | 35% | -0.11 | 3 | 17 |
| 4 | 5 | 0.88 | 34% | 70.00 | 78.10 | $690.00 | 2.35 | 9.80 | 37% | -0.15 | 5 | 22 |
| 30 | 1 | 0.83 | 34% | 62.00 | 70.20 | $700.00 | 4.50 | 11.40 | 37% | -0.19 | 3 | 35 |
| 0 | 0 | 0.79 | 34% | 54.00 | 62.20 | $710.00 | 6.50 | 13.00 | 36% | -0.22 | 2 | 83 |
| 26 | 4 | 0.75 | 33% | 47.20 | 53.80 | $720.00 | 10.20 | 14.20 | 35% | -0.27 | 3 | 15 |
| 3 | 3 | 0.69 | 34% | 41.60 | 45.80 | $730.00 | 13.80 | 16.40 | 35% | -0.32 | 1 | 24 |
| 22 | 3 | 0.64 | 33% | 34.40 | 40.20 | $740.00 | 16.80 | 22.00 | 36% | -0.37 | 3 | 30 |
| 7 | 2 | 0.58 | 33% | 28.90 | 33.70 | $750.00 | 20.90 | 26.60 | 36% | -0.43 | 11 | 15 |
| 6 | 6 | 0.52 | 33% | 24.10 | 28.70 | $760.00 | 24.80 | 32.00 | 36% | -0.49 | 1 | 106 |
| 10 | 3 | 0.46 | 34% | 20.10 | 25.70 | $770.00 | 29.90 | 38.00 | 35% | -0.54 | 1 | 2 |
| 74 | 1 | 0.41 | 35% | 16.60 | 22.10 | $780.00 | 37.40 | 43.50 | 36% | -0.59 | 1 | 4 |
| 9 | 3 | 0.34 | 33% | 11.00 | 18.00 | $790.00 | 44.00 | 50.00 | 36% | -0.65 | 4 | 4 |
| 54 | 16 | 0.30 | 34% | 10.20 | 14.00 | $800.00 | 49.60 | 57.00 | 35% | -0.70 | 2 | 6 |
| 12 | 1 | 0.26 | 35% | 6.90 | 13.90 | $810.00 | 58.20 | 65.00 | 37% | -0.74 | 1 | 52 |
| 93 | 1 | 0.21 | 34% | 3.90 | 11.90 | $820.00 | 66.30 | 72.90 | 37% | -0.78 | 6 | 15 |
| 16 | 2 | 0.18 | 35% | 3.00 | 10.00 | $830.00 | 72.70 | 81.00 | 35% | -0.83 | 2 | 4 |
| 186 | 5 | 0.12 | 31% | 1.70 | 5.50 | $840.00 | 82.20 | 90.00 | 36% | -0.86 | 2 | 5 |
| 15 | 5 | 0.09 | 31% | 0.20 | 5.00 | $850.00 | 91.30 | 99.00 | 37% | -0.88 | 2 | 15 |
| 10 | 1 | 0.11 | 37% | 0.25 | 7.30 | $860.00 | 102.00 | 108.00 | 39% | -0.89 | 2 | 0 |
| 6 | 1 | 0.07 | 34% | 0.00 | 10.00 | $870.00 | 109.90 | 117.70 | 38% | -0.92 | 2 | 2 |
| 8 | 3 | 0.05 | 34% | 0.00 | 8.60 | $880.00 | 118.40 | 127.00 | 35% | -0.95 | 2 | 0 |
| 10 | 1 | 0.04 | 34% | 0.00 | 10.00 | $890.00 | 129.10 | 137.00 | 39% | -0.95 | 2 | 0 |
| 43 | 2 | 0.04 | 36% | 0.00 | 5.00 | $900.00 | 139.10 | 146.90 | 41% | -0.95 | 0 | 0 |
| 7 | 1 | 0.04 | 38% | 0.00 | 9.60 | $910.00 | 148.30 | 157.00 | 41% | -0.96 | 1 | 0 |
| 43 | 2 | 0.09 | 53% | 0.15 | 8.70 | $920.00 | 159.00 | 166.80 | 44% | -0.96 | 0 | 0 |
| 3 | 14 | 0.03 | 40% | 0.00 | 8.60 | $930.00 | 167.50 | 176.80 | 41% | -0.98 | 0 | 0 |
| 5 | 1 | 0.09 | 58% | 0.10 | 9.10 | $940.00 | 177.50 | 186.80 | 43% | -0.99 | 0 | 0 |
| 6 | 6 | 0.03 | 43% | 0.00 | 9.00 | $950.00 | 188.80 | 196.80 | 50% | -0.96 | 0 | 0 |
| 6 | 6 | 0.03 | 45% | 0.00 | 5.00 | $960.00 | 198.80 | 206.80 | 52% | -0.96 | 0 | 0 |
| 0 | 0 | 0.02 | 46% | 0.00 | 8.60 | $970.00 | 208.80 | 216.80 | 54% | -0.97 | 0 | 0 |
| 13 | 1 | 0.02 | 48% | 0.00 | 8.30 | $980.00 | 218.00 | 226.80 | 53% | -0.98 | 0 | 0 |
| 0 | 0 | 0.02 | 50% | 0.00 | 10.30 | $990.00 | 228.00 | 236.80 | 54% | -0.98 | 0 | 0 |
| 45 | 2 | 0.02 | 51% | 0.00 | 10.30 | $1000.00 | 238.80 | 246.80 | 59% | -0.97 | 1 | 0 |
| 9 | 5 | 0.02 | 54% | 0.00 | 8.20 | $1020.00 | 258.80 | 266.80 | 63% | -0.97 | 0 | 0 |
| 7 | 5 | 0.02 | 57% | 0.00 | 10.20 | $1040.00 | 278.80 | 286.80 | 66% | -0.97 | 1 | 0 |
| 2 | 1 | 0.02 | 60% | 0.00 | 10.20 | $1060.00 | 297.50 | 306.80 | 62% | -0.99 | 1 | 0 |
| 1 | 1 | 0.02 | 63% | 0.00 | 10.20 | $1080.00 | 318.80 | 326.80 | 72% | -0.97 | 2 | 0 |
| 3 | 2 | 0.02 | 66% | 0.00 | 10.20 | $1100.00 | 337.50 | 346.80 | 68% | -0.99 | 0 | 0 |
| 3 | 1 | 0.02 | 69% | 0.00 | 8.20 | $1120.00 | 357.50 | 366.80 | 71% | -0.99 | 0 | 0 |
| 10 | 1 | 0.05 | 87% | 0.00 | 10.20 | $1140.00 | 377.60 | 386.80 | 74% | -0.99 | 0 | 0 |
| 65 | 6 | 0.04 | 90% | 0.00 | 8.60 | $1160.00 | 397.50 | 406.80 | 76% | -0.99 | 0 | 0 |
| 3 | 1 | 0.04 | 92% | 0.00 | 10.20 | $1180.00 | 417.60 | 426.80 | 80% | -0.99 | 0 | 0 |
| 3 | 2 | 0.02 | 79% | 0.00 | 8.20 | $1200.00 | 437.50 | 446.80 | 82% | -0.99 | 1 | 0 |
| 1 | 1 | 0.02 | 82% | 0.00 | 10.20 | $1220.00 | 457.50 | 466.80 | 84% | -0.99 | 1 | 0 |
| 0 | 0 | 0.01 | 83% | 0.00 | 10.20 | $1240.00 | 477.50 | 486.80 | 87% | -0.99 | 1 | 0 |
| 0 | 0 | 0.01 | 85% | 0.00 | 10.20 | $1260.00 | 498.80 | 506.80 | 97% | -0.98 | 0 | 0 |
| 0 | 0 | 0.04 | 108% | 0.00 | 10.20 | $1280.00 | 518.80 | 526.80 | 99% | -0.98 | 0 | 0 |
| 0 | 0 | 0.01 | 90% | 0.00 | 7.20 | $1300.00 | 538.80 | 546.80 | 102% | -0.98 | 0 | 0 |
| 0 | 0 | 0.03 | 109% | 0.00 | 6.80 | $1320.00 | 558.80 | 566.80 | 104% | -0.98 | 1 | 0 |
| 0 | 0 | 0.04 | 113% | 0.00 | 10.20 | $1340.00 | 578.80 | 586.80 | 107% | -0.98 | 0 | 0 |
| 1 | 1 | 0.02 | 105% | 0.00 | 10.20 | $1360.00 | 598.00 | 606.80 | 105% | -0.99 | 0 | 0 |
| 0 | 0 | 0.01 | 97% | 0.00 | 5.80 | $1380.00 | 618.00 | 626.80 | 107% | -0.99 | 0 | 0 |