QTUM Options Strategy Builder
520 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
QTUM 152.96
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.
130 contracts
80 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 3 | 3 | 0.99 | 138% | 86.60 | 89.70 | $65.00 | 0.00 | 0.60 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 81.60 | 84.40 | $70.00 | 0.00 | 1.15 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 120% | 76.60 | 79.80 | $75.00 | 0.00 | 1.15 | - | - | 8 | 4 |
| 3 | 3 | 0.99 | 109% | 71.60 | 74.80 | $80.00 | 0.00 | 0.90 | - | - | 3 | 4 |
| 0 | 0 | 1.00 | 90% | 66.70 | 69.60 | $85.00 | 0.00 | 0.55 | 122% | -0.02 | 2 | 2 |
| 0 | 5 | 0.99 | 97% | 61.70 | 64.90 | $90.00 | 0.00 | 0.15 | 113% | -0.02 | 7 | 8 |
| 1 | 1 | 0.99 | 87% | 56.70 | 59.90 | $95.00 | 0.00 | 1.15 | 101% | -0.02 | 1 | 4 |
| 4 | 1 | 1.00 | 56% | 51.70 | 54.60 | $100.00 | 0.00 | 1.15 | 91% | -0.03 | 1 | 6 |
| 3 | 1 | - | - | 46.40 | 49.40 | $105.00 | 0.00 | 0.55 | 84% | -0.03 | 1 | 5 |
| 0 | 0 | 0.99 | 65% | 44.70 | 47.90 | $107.00 | 0.00 | 0.15 | 79% | -0.03 | 0 | 0 |
| 1 | 1 | 0.98 | 67% | 43.80 | 46.90 | $108.00 | 0.00 | 4.20 | 77% | -0.03 | 0 | 0 |
| 0 | 0 | 0.98 | 68% | 42.80 | 46.00 | $109.00 | 0.00 | 4.20 | 75% | -0.03 | 0 | 0 |
| 11 | 10 | 1.00 | 50% | 41.80 | 44.60 | $110.00 | 0.00 | 1.20 | 73% | -0.03 | 2 | 6 |
| 10 | 10 | 1.00 | 0% | 40.80 | 43.40 | $111.00 | 0.00 | 4.20 | 72% | -0.03 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 39.80 | 42.50 | $112.00 | 0.00 | 4.20 | 70% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 38.80 | 40.80 | $113.00 | 0.00 | 0.60 | 68% | -0.04 | 0 | 0 |
| 0 | 0 | 0.98 | 60% | 37.80 | 41.00 | $114.00 | 0.00 | 0.20 | 75% | -0.05 | 0 | 0 |
| 3 | 1 | 0.99 | 49% | 36.80 | 39.70 | $115.00 | 0.00 | 1.10 | 61% | -0.03 | 1 | 2 |
| 0 | 0 | 0.99 | 48% | 35.80 | 38.70 | $116.00 | 0.00 | 1.10 | 81% | -0.08 | 6 | 5 |
| 25 | 2 | 0.98 | 49% | 34.80 | 37.80 | $117.00 | 0.00 | 1.10 | 62% | -0.04 | 1 | 1 |
| 12 | 10 | 0.98 | 53% | 33.80 | 37.00 | $118.00 | 0.00 | 1.10 | 60% | -0.04 | 1 | 1 |
| 0 | 1 | 0.99 | 43% | 32.90 | 35.60 | $119.00 | 0.00 | 1.10 | 58% | -0.04 | 0 | 0 |
| 11 | 25 | 0.98 | 45% | 31.90 | 34.70 | $120.00 | 0.00 | 0.30 | 57% | -0.04 | 1 | 15 |
| 0 | 0 | 0.99 | 40% | 30.90 | 33.60 | $121.00 | 0.00 | 0.30 | 63% | -0.06 | 0 | 0 |
| 1 | 1 | 0.98 | 42% | 29.90 | 32.70 | $122.00 | 0.00 | 1.25 | 62% | -0.07 | 1 | 1 |
| 1 | 2 | 0.97 | 47% | 28.90 | 32.00 | $123.00 | 0.00 | 1.25 | 60% | -0.07 | 1 | 1 |
| 2 | 1 | 0.97 | 45% | 27.90 | 31.00 | $124.00 | 0.00 | 1.30 | 58% | -0.07 | 0 | 0 |
| 28 | 25 | 1.00 | 0% | 26.90 | 29.40 | $125.00 | 0.00 | 0.95 | 57% | -0.08 | 1 | 16 |
| 8 | 8 | 1.00 | 0% | 26.00 | 28.30 | $126.00 | 0.00 | 0.60 | 51% | -0.06 | 0 | 0 |
| 1 | 1 | 1.00 | 0% | 25.00 | 27.40 | $127.00 | 0.00 | 0.75 | 42% | -0.04 | 2 | 3 |
| 0 | 0 | 1.00 | 0% | 24.00 | 26.40 | $128.00 | 0.00 | 1.35 | 45% | -0.05 | 1 | 1 |
| 1 | 1 | 1.00 | 0% | 23.00 | 25.40 | $129.00 | 0.00 | 1.00 | 43% | -0.05 | 1 | 4 |
| 7 | 1 | 0.95 | 39% | 22.00 | 25.10 | $130.00 | 0.00 | 0.85 | 42% | -0.06 | 5 | 53 |
| 1 | 1 | 0.98 | 29% | 21.10 | 23.50 | $131.00 | 0.05 | 1.10 | 43% | -0.07 | 1 | 4 |
| 2 | 1 | 0.94 | 39% | 20.10 | 23.20 | $132.00 | 0.00 | 1.50 | 44% | -0.09 | 2 | 4 |
| 0 | 2 | 0.97 | 29% | 19.10 | 21.60 | $133.00 | 0.00 | 1.50 | 42% | -0.09 | 1 | 7 |
| 12 | 2 | 0.97 | 28% | 18.20 | 20.50 | $134.00 | 0.00 | 1.55 | 41% | -0.10 | 5 | 8 |
| 12 | 1 | 0.97 | 26% | 17.10 | 19.60 | $135.00 | 0.00 | 1.15 | 35% | -0.07 | 3 | 23 |
| 1 | 2 | 0.91 | 36% | 16.30 | 19.50 | $136.00 | 0.25 | 1.00 | 35% | -0.09 | 7 | 20 |
| 2 | 1 | 0.93 | 30% | 15.40 | 17.90 | $137.00 | 0.05 | 1.75 | 38% | -0.12 | 1 | 9 |
| 0 | 0 | 0.91 | 31% | 14.40 | 17.20 | $138.00 | 0.10 | 1.80 | 37% | -0.12 | 10 | 28 |
| 5 | 1 | 0.89 | 31% | 13.50 | 16.30 | $139.00 | 0.55 | 1.05 | 33% | -0.12 | 1 | 24 |
| 26 | 2 | 0.87 | 32% | 12.50 | 15.70 | $140.00 | 0.05 | 0.90 | 27% | -0.09 | 12 | 92 |
| 34 | 1 | 0.77 | 30% | 8.40 | 11.40 | $145.00 | 1.00 | 2.00 | 29% | -0.22 | 10 | 85 |
| 60 | 7 | 0.63 | 28% | 5.10 | 7.50 | $150.00 | 1.80 | 4.10 | 28% | -0.37 | 1 | 48 |
| 100 | 68 | 0.45 | 27% | 3.30 | 4.00 | $155.00 | 4.10 | 6.60 | 27% | -0.55 | 248 | 44 |
| 88 | 59 | 0.30 | 29% | 1.00 | 3.20 | $160.00 | 7.40 | 10.30 | 29% | -0.71 | 1 | 11 |
| 77 | 41 | 0.17 | 29% | 0.90 | 1.20 | $165.00 | 12.00 | 14.30 | 32% | -0.81 | 1 | 28 |
| 90 | 10 | 0.12 | 32% | 0.35 | 1.10 | $170.00 | 16.40 | 18.90 | 34% | -0.88 | 2 | 20 |
| 37 | 2 | 0.05 | 30% | 0.10 | 0.40 | $175.00 | 21.40 | 23.70 | 39% | -0.90 | 1 | 30 |
| 39 | 45 | 0.03 | 33% | 0.10 | 0.25 | $180.00 | 25.70 | 28.70 | 38% | -0.96 | 1 | 0 |
| 28 | 6 | 0.04 | 41% | 0.05 | 0.55 | $185.00 | 31.00 | 33.60 | 45% | -0.95 | 2 | 8 |
| 128 | 1 | 0.09 | 59% | 0.00 | 1.00 | $190.00 | 36.00 | 38.60 | 50% | -0.95 | 0 | 0 |
| 8 | 2 | 0.05 | 54% | 0.00 | 1.15 | $195.00 | 41.30 | 43.40 | 56% | -0.95 | 0 | 0 |
| 78 | 6 | 0.08 | 68% | 0.00 | 4.20 | $200.00 | 45.60 | 48.60 | 52% | -0.98 | 0 | 0 |
| 9 | 2 | 0.04 | 60% | 0.00 | 0.95 | $205.00 | 50.70 | 53.60 | 59% | -0.98 | 0 | 0 |
| 17 | 5 | 0.05 | 69% | 0.00 | 0.10 | $210.00 | 55.30 | 58.60 | - | - | 0 | 0 |
| 5 | 1 | 0.07 | 81% | 0.00 | 4.20 | $215.00 | 60.70 | 63.60 | 67% | -0.98 | 0 | 0 |
| 27 | 1 | 0.03 | 73% | 0.00 | 0.10 | $220.00 | 65.70 | 68.60 | 70% | -0.98 | 0 | 0 |
| 2 | 1 | 0.03 | 76% | 0.00 | 0.05 | $225.00 | 70.50 | 73.60 | 67% | -0.99 | 0 | 0 |
| 33 | 20 | 0.08 | 101% | 0.00 | 4.20 | $230.00 | 75.20 | 78.60 | - | - | 0 | 0 |
| 3 | 2 | 0.03 | 85% | 0.00 | 4.20 | $235.00 | 80.60 | 83.60 | 78% | -0.99 | 0 | 0 |
| 1 | 1 | 0.03 | 86% | 0.00 | 0.95 | $240.00 | 85.50 | 88.60 | 77% | -0.99 | 0 | 0 |
| 11 | 10 | 0.05 | 100% | 0.00 | 4.20 | $245.00 | 91.30 | 93.50 | 99% | -0.96 | 0 | 0 |
| 10 | 8 | 0.05 | 104% | 0.00 | 4.20 | $250.00 | 95.20 | 98.50 | - | - | 0 | 0 |