QTEC Options Strategy Builder
448 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.
QTEC 326.47
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.
148 contracts
85 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 0% | 215.00 | 218.50 | $110.00 | 0.00 | 1.75 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 137% | 210.00 | 213.60 | $115.00 | 0.00 | 1.75 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 205.00 | 208.50 | $120.00 | 0.00 | 1.75 | 176% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 132% | 200.00 | 203.70 | $125.00 | 0.00 | 1.75 | 169% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 195.00 | 198.60 | $130.00 | 0.00 | 1.75 | 163% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 190.00 | 193.60 | $135.00 | 0.00 | 1.75 | 156% | -0.01 | 0 | 0 |
| 1 | 1 | 1.00 | 0% | 185.00 | 188.60 | $140.00 | 0.00 | 1.75 | 150% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 180.00 | 183.60 | $145.00 | 0.00 | 1.75 | 144% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 175.00 | 178.70 | $150.00 | 0.00 | 1.75 | 139% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 170.00 | 173.50 | $155.00 | 0.00 | 1.75 | 133% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 102% | 165.00 | 168.90 | $160.00 | 0.00 | 1.75 | 128% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 95% | 160.00 | 163.90 | $165.00 | 0.00 | 1.75 | 123% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 155.00 | 158.80 | $170.00 | 0.00 | 1.75 | 120% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 150.00 | 153.70 | $175.00 | 0.00 | 1.75 | 113% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 70% | 145.20 | 148.70 | $180.00 | 0.00 | 1.75 | 108% | -0.01 | 5 | 5 |
| 0 | 0 | 1.00 | 0% | 140.20 | 143.50 | $185.00 | 0.00 | 1.75 | 104% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 135.20 | 138.70 | $190.00 | 0.00 | 1.75 | 99% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 130.30 | 133.60 | $195.00 | 0.00 | 1.75 | 95% | -0.01 | 0 | 0 |
| 0 | 0 | 0.99 | 89% | 129.30 | 133.20 | $196.00 | 0.00 | 1.75 | 94% | -0.01 | 0 | 0 |
| 0 | 0 | 0.99 | 82% | 128.30 | 132.00 | $197.00 | 0.00 | 1.75 | 93% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 127.30 | 130.60 | $198.00 | 0.00 | 1.75 | 93% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 59% | 126.30 | 129.70 | $199.00 | 0.00 | 1.75 | 92% | -0.01 | 0 | 0 |
| 0 | 0 | 0.99 | 80% | 125.30 | 129.00 | $200.00 | 0.00 | 1.75 | 91% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 120.30 | 123.70 | $205.00 | 0.00 | 1.75 | 87% | -0.01 | 0 | 0 |
| 1 | 2 | 1.00 | 60% | 115.30 | 118.80 | $210.00 | 0.00 | 1.75 | 83% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 73% | 110.30 | 114.20 | $215.00 | 0.00 | 1.75 | 79% | -0.02 | 0 | 0 |
| 1 | 1 | 0.99 | 66% | 105.30 | 109.10 | $220.00 | 0.00 | 1.75 | 75% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 65% | 100.40 | 104.10 | $225.00 | 0.00 | 1.75 | 72% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 57% | 95.30 | 99.10 | $230.00 | 0.00 | 1.90 | 68% | -0.02 | 2 | 2 |
| 1 | 1 | 0.98 | 64% | 90.50 | 94.50 | $235.00 | 0.00 | 1.95 | 64% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 53% | 85.50 | 89.00 | $240.00 | 0.00 | 1.95 | 62% | -0.02 | 1 | 5 |
| 2 | 1 | 0.99 | 46% | 80.50 | 83.90 | $245.00 | 0.00 | 1.75 | 58% | -0.02 | 0 | 0 |
| 2 | 1 | 0.99 | 49% | 75.50 | 79.20 | $250.00 | 0.00 | 1.75 | 56% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 45% | 70.50 | 74.20 | $255.00 | 0.00 | 1.75 | 51% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 42% | 65.70 | 69.00 | $260.00 | 0.00 | 2.15 | 48% | -0.03 | 0 | 0 |
| 0 | 0 | 0.98 | 39% | 60.80 | 64.00 | $265.00 | 0.00 | 2.20 | 44% | -0.03 | 0 | 0 |
| 0 | 0 | 0.97 | 40% | 55.90 | 59.20 | $270.00 | 0.00 | 2.25 | 42% | -0.03 | 0 | 0 |
| 0 | 0 | 0.97 | 36% | 50.90 | 54.20 | $275.00 | 0.00 | 2.30 | 40% | -0.04 | 0 | 0 |
| 0 | 0 | 0.96 | 36% | 46.00 | 49.60 | $280.00 | 0.00 | 2.45 | 40% | -0.06 | 0 | 0 |
| 0 | 0 | 0.94 | 36% | 41.20 | 44.90 | $285.00 | 0.00 | 2.55 | 36% | -0.06 | 0 | 0 |
| 0 | 0 | 0.94 | 31% | 36.30 | 39.60 | $290.00 | 0.35 | 2.75 | 37% | -0.10 | 1 | 1 |
| 1 | 1 | 0.91 | 31% | 31.50 | 35.50 | $295.00 | 0.20 | 2.95 | 34% | -0.11 | 0 | 0 |
| 0 | 0 | 0.87 | 31% | 27.00 | 31.00 | $300.00 | 1.00 | 3.40 | 33% | -0.15 | 0 | 0 |
| 0 | 0 | 0.85 | 27% | 22.50 | 25.70 | $305.00 | 1.15 | 3.80 | 30% | -0.17 | 0 | 0 |
| 0 | 0 | 0.79 | 27% | 18.10 | 22.00 | $310.00 | 1.90 | 4.40 | 28% | -0.22 | 0 | 0 |
| 0 | 0 | 0.74 | 23% | 14.10 | 17.00 | $315.00 | 3.00 | 5.20 | 26% | -0.28 | 0 | 0 |
| 0 | 2 | 0.66 | 22% | 10.30 | 13.00 | $320.00 | 4.30 | 6.50 | 25% | -0.36 | 0 | 0 |
| 1 | 1 | 0.56 | 21% | 7.10 | 9.70 | $325.00 | 6.00 | 8.20 | 24% | -0.45 | 0 | 0 |
| 6 | 5 | 0.45 | 20% | 4.40 | 7.00 | $330.00 | 7.40 | 10.60 | 22% | -0.55 | 0 | 0 |
| 0 | 0 | 0.35 | 22% | 2.70 | 5.90 | $335.00 | 9.80 | 13.60 | 20% | -0.67 | 1 | 1 |
| 0 | 0 | 0.24 | 20% | 0.90 | 3.90 | $340.00 | 13.90 | 17.20 | 21% | -0.76 | 0 | 0 |
| 0 | 0 | 0.08 | 14% | 0.00 | 2.10 | $345.00 | 17.80 | 21.20 | 21% | -0.85 | 0 | 0 |
| 0 | 0 | 0.14 | 23% | 0.00 | 1.95 | $350.00 | 22.80 | 25.70 | 23% | -0.88 | 0 | 0 |
| 0 | 0 | 0.12 | 26% | 0.00 | 1.90 | $355.00 | 27.10 | 30.50 | 23% | -0.94 | 1 | 1 |
| 0 | 0 | 0.10 | 28% | 0.00 | 1.85 | $360.00 | 31.30 | 35.30 | - | - | 0 | 0 |
| 1 | 1 | 0.10 | 31% | 0.00 | 1.80 | $365.00 | 36.80 | 40.20 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 27% | 0.00 | 1.75 | $370.00 | 41.70 | 45.20 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 30% | 0.00 | 1.75 | $375.00 | 46.30 | 50.20 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 32% | 0.00 | 1.75 | $380.00 | 51.90 | 55.20 | 31% | -0.99 | 0 | 0 |
| 0 | 0 | 0.04 | 35% | 0.00 | 0.75 | $385.00 | 56.90 | 60.20 | 33% | -0.99 | 0 | 0 |
| 0 | 0 | 0.03 | 37% | 0.00 | 0.75 | $390.00 | 61.70 | 65.20 | - | - | 0 | 0 |
| 1 | 1 | 0.03 | 39% | 0.00 | 0.75 | $395.00 | 66.90 | 70.20 | 37% | -0.99 | 0 | 0 |
| 1 | 1 | 0.03 | 41% | 0.00 | 0.75 | $400.00 | 71.70 | 75.20 | - | - | 0 | 0 |
| 1 | 1 | 0.03 | 43% | 0.00 | 0.75 | $405.00 | 76.90 | 80.20 | 41% | -0.99 | 0 | 0 |
| 1 | 1 | 0.03 | 45% | 0.00 | 0.75 | $410.00 | 81.00 | 85.20 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 46% | 0.00 | 0.75 | $415.00 | 86.50 | 90.20 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 48% | 0.00 | 0.75 | $420.00 | 91.90 | 95.20 | 47% | -0.99 | 0 | 0 |
| 0 | 0 | 0.03 | 50% | 0.00 | 0.75 | $425.00 | 96.90 | 100.20 | 49% | -0.99 | 0 | 0 |
| 0 | 0 | 0.03 | 52% | 0.00 | 0.75 | $430.00 | 101.80 | 105.20 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 54% | 0.00 | 0.75 | $435.00 | 106.70 | 110.20 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 56% | 0.00 | 0.75 | $440.00 | 111.70 | 115.20 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 57% | 0.00 | 0.75 | $445.00 | 116.70 | 120.20 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 59% | 0.00 | 0.75 | $450.00 | 121.70 | 125.20 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 61% | 0.00 | 0.75 | $455.00 | 126.50 | 130.20 | - | - | 0 | 0 |