LQD Options Strategy Builder
1680 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
LQD 105.06
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
59 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 102% | 24.95 | 25.20 | $80.00 | 0.00 | 0.01 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 81% | 19.95 | 20.20 | $85.00 | 0.00 | 0.01 | - | - | 0 | 0 |
| 0 | 0 | - | - | 14.95 | 15.15 | $90.00 | 0.00 | 0.01 | 60% | -0.01 | 1,500 | 1,500 |
| 38 | 80 | 0.99 | 42% | 9.95 | 10.20 | $95.00 | 0.00 | 0.01 | 41% | -0.01 | 5 | 5 |
| 30 | 144 | 0.99 | 38% | 8.95 | 9.20 | $96.00 | 0.00 | 0.01 | 37% | -0.01 | 0 | 0 |
| 36 | 168 | 0.98 | 39% | 8.00 | 8.20 | $97.00 | 0.00 | 0.01 | 35% | -0.01 | 5 | 5 |
| 61 | 106 | 0.95 | 40% | 7.00 | 7.30 | $98.00 | 0.00 | 0.01 | 30% | -0.01 | 54 | 54 |
| 53 | 4 | 0.99 | 26% | 5.95 | 6.20 | $99.00 | 0.00 | 0.01 | 27% | -0.02 | 1 | 3 |
| 16 | 82 | 0.97 | 26% | 5.00 | 5.20 | $100.00 | 0.00 | 0.02 | 22% | -0.02 | 4 | 9 |
| 0 | 154 | 0.96 | 24% | 4.50 | 4.70 | $100.50 | 0.00 | 0.02 | 20% | -0.02 | 0 | 0 |
| 0 | 74 | 0.94 | 24% | 3.95 | 4.30 | $101.00 | 0.00 | 0.02 | 18% | -0.02 | 1 | 833 |
| 0 | 0 | 0.96 | 19% | 3.50 | 3.70 | $101.50 | 0.00 | 0.02 | 16% | -0.02 | 0 | 0 |
| 5 | 5 | 0.95 | 17% | 3.00 | 3.20 | $102.00 | 0.01 | 0.02 | 14% | -0.02 | 2 | 6,175 |
| 0 | 0 | 0.91 | 17% | 2.51 | 2.77 | $102.50 | 0.01 | 0.03 | 13% | -0.03 | 0 | 0 |
| 0 | 0 | 0.92 | 13% | 2.02 | 2.20 | $103.00 | 0.01 | 0.03 | 11% | -0.04 | 2 | 379 |
| 0 | 0 | 0.90 | 11% | 1.54 | 1.70 | $103.50 | 0.02 | 0.04 | 9% | -0.06 | 3 | 517 |
| 69 | 3 | 0.84 | 10% | 1.09 | 1.22 | $104.00 | 0.04 | 0.07 | 8% | -0.12 | 2 | 30,300 |
| 236 | 21 | 0.72 | 9% | 0.68 | 0.79 | $104.50 | 0.09 | 0.13 | 7% | -0.24 | 411 | 8,813 |
| 23,316 | 154 | 0.53 | 7% | 0.34 | 0.39 | $105.00 | 0.23 | 0.27 | 6% | -0.47 | 31 | 3,906 |
| 1,196 | 98 | 0.29 | 7% | 0.13 | 0.15 | $105.50 | 0.51 | 0.57 | 6% | -0.75 | 2,000 | 15,500 |
| 615 | 60 | 0.11 | 7% | 0.03 | 0.05 | $106.00 | 0.85 | 1.05 | 4% | -0.98 | 1 | 277 |
| 181 | 21 | 0.05 | 8% | 0.01 | 0.03 | $106.50 | 1.31 | 1.56 | - | - | 2,000 | 0 |
| 292 | 3 | 0.03 | 10% | 0.01 | 0.02 | $107.00 | 1.80 | 2.07 | - | - | 452 | 0 |
| 738 | 3 | 0.03 | 12% | 0.00 | 0.02 | $107.50 | 2.40 | 2.57 | 14% | -0.94 | 0 | 0 |
| 18 | 20 | 0.03 | 13% | 0.00 | 0.02 | $108.00 | 2.87 | 3.10 | 16% | -0.95 | 2 | 0 |
| 11 | 1 | 0.03 | 16% | 0.00 | 0.02 | $108.50 | 3.35 | 3.60 | 17% | -0.96 | 0 | 0 |
| 1 | 3 | 0.02 | 17% | 0.00 | 0.02 | $109.00 | 3.85 | 4.10 | 19% | -0.96 | 0 | 0 |
| 0 | 0 | 0.02 | 19% | 0.00 | 0.01 | $109.50 | 4.25 | 4.60 | - | - | 10 | 0 |
| 0 | 0 | 0.02 | 21% | 0.00 | 0.01 | $110.00 | 4.75 | 5.05 | - | - | 10 | 0 |
| 0 | 0 | 0.02 | 22% | 0.00 | 0.01 | $110.50 | 5.35 | 5.60 | 25% | -0.97 | 0 | 0 |
| 0 | 0 | 0.02 | 24% | 0.00 | 0.02 | $111.00 | 5.85 | 6.10 | 27% | -0.97 | 0 | 0 |
| 0 | 0 | 0.02 | 27% | 0.00 | 0.02 | $111.50 | 6.35 | 6.60 | 29% | -0.97 | 0 | 0 |
| 0 | 0 | 0.02 | 28% | 0.00 | 0.01 | $112.00 | 6.85 | 7.10 | 30% | -0.98 | 12 | 0 |
| 0 | 0 | - | - | 0.00 | 0.01 | $113.00 | 7.85 | 8.10 | 34% | -0.98 | 12 | 0 |
| 0 | 0 | - | - | 0.00 | 0.01 | $114.00 | 8.85 | 9.10 | 38% | -0.98 | 12 | 0 |
| 0 | 0 | - | - | 0.00 | 0.01 | $115.00 | 9.75 | 10.10 | - | - | 12 | 0 |
| 0 | 0 | - | - | 0.00 | 0.01 | $116.00 | 10.85 | 11.10 | 44% | -0.98 | 22 | 0 |
| 0 | 0 | - | - | 0.00 | 0.21 | $117.00 | 11.85 | 12.10 | 48% | -0.98 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.01 | $118.00 | 12.85 | 13.10 | 51% | -0.98 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.01 | $119.00 | 13.85 | 14.10 | 55% | -0.98 | 56 | 0 |
| 0 | 0 | - | - | 0.00 | 0.01 | $120.00 | 14.85 | 15.10 | 58% | -0.98 | 56 | 0 |
| 0 | 0 | - | - | 0.00 | 0.01 | $121.00 | 15.85 | 16.10 | 61% | -0.98 | 50 | 0 |
| 0 | 0 | - | - | 0.00 | 0.01 | $125.00 | 19.85 | 20.10 | 74% | -0.99 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.01 | $130.00 | 24.85 | 25.10 | 88% | -0.99 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.01 | $135.00 | 29.85 | 30.10 | 101% | -0.99 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.01 | $140.00 | 34.85 | 35.10 | 113% | -0.99 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.01 | $145.00 | 39.85 | 40.10 | 126% | -0.99 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.01 | $150.00 | 44.85 | 45.10 | 137% | -0.99 | 0 | 0 |