QURE Options Strategy Builder
526 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
QURE 44.31
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.
114 contracts
86 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 2 | 3 | 1.00 | 749% | 41.30 | 45.50 | $1.00 | 0.00 | 1.15 | - | - | 0 | 0 |
| 1 | 2 | 1.00 | 579% | 40.30 | 44.50 | $2.00 | 0.00 | 1.15 | - | - | 0 | 0 |
| 1 | 2 | 1.00 | 434% | 39.30 | 43.40 | $3.00 | 0.00 | 1.15 | - | - | 0 | 0 |
| 2 | 8 | 1.00 | 380% | 38.30 | 42.40 | $4.00 | 0.00 | 1.15 | - | - | 0 | 0 |
| 2 | 3 | 1.00 | 391% | 37.30 | 41.50 | $5.00 | 0.00 | 1.15 | 506% | -0.01 | 0 | 0 |
| 0 | 0 | - | - | 36.30 | 40.30 | $6.00 | 0.00 | 1.15 | 461% | -0.01 | 1 | 1 |
| 0 | 0 | - | - | 35.30 | 39.30 | $7.00 | 0.00 | 1.15 | 424% | -0.01 | 0 | 0 |
| 4 | 1 | 1.00 | 259% | 34.30 | 38.40 | $8.00 | 0.00 | 1.15 | 392% | -0.01 | 5 | 8 |
| 0 | 7 | 1.00 | 238% | 33.30 | 37.40 | $9.00 | 0.00 | 1.15 | 397% | -0.02 | 0 | 0 |
| 6 | 6 | 0.99 | 261% | 32.30 | 36.50 | $10.00 | 0.00 | 1.15 | 356% | -0.02 | 552 | 254 |
| 0 | 1 | 0.99 | 244% | 31.30 | 35.50 | $11.00 | 0.00 | 1.15 | 325% | -0.02 | 10 | 11 |
| 1 | 1 | 1.00 | 181% | 30.30 | 34.40 | $12.00 | 0.00 | 1.15 | 301% | -0.02 | 10 | 52 |
| 26 | 26 | 1.00 | 165% | 30.00 | 32.70 | $13.00 | 0.00 | 1.20 | 338% | -0.03 | 1 | 4 |
| 30 | 4 | 1.00 | 149% | 29.00 | 31.70 | $14.00 | 0.00 | 1.20 | 247% | -0.02 | 1 | 47 |
| 9 | 1 | 0.99 | 187% | 27.40 | 31.40 | $15.00 | 0.00 | 1.20 | 253% | -0.02 | 15 | 119 |
| 176 | 1 | 1.00 | 0% | 27.00 | 29.70 | $16.00 | 0.00 | 1.25 | 243% | -0.03 | 14 | 36 |
| 29 | 26 | 0.99 | 164% | 26.10 | 28.70 | $17.00 | 0.00 | 1.25 | 233% | -0.03 | 3 | 19 |
| 112 | 1 | 0.99 | 169% | 25.10 | 27.80 | $18.00 | 0.00 | 1.25 | 178% | -0.01 | 2 | 26 |
| 5 | 22 | - | - | 23.40 | 26.80 | $19.00 | 0.00 | 1.30 | 168% | -0.02 | 2 | 55 |
| 79 | 150 | 0.99 | 149% | 23.10 | 25.80 | $20.00 | 0.00 | 0.20 | 166% | -0.02 | 1 | 268 |
| 3 | 2 | 0.98 | 153% | 21.50 | 25.50 | $21.00 | 0.05 | 0.25 | 156% | -0.02 | 4 | 103 |
| 270 | 1 | 0.97 | 164% | 21.10 | 24.20 | $22.00 | 0.00 | 0.50 | 163% | -0.03 | 100 | 12 |
| 53 | 5 | 0.96 | 160% | 20.10 | 23.30 | $23.00 | 0.00 | 0.55 | 145% | -0.03 | 2 | 15 |
| 870 | 5 | 0.97 | 140% | 19.00 | 22.20 | $24.00 | 0.00 | 0.60 | 142% | -0.03 | 4 | 85 |
| 1,372 | 79 | 0.97 | 125% | 18.40 | 20.70 | $25.00 | 0.15 | 0.85 | 157% | -0.05 | 20 | 1,308 |
| 102 | 1 | 0.98 | 101% | 17.20 | 19.70 | $26.00 | 0.00 | 0.85 | 138% | -0.05 | 1 | 17 |
| 194 | 16 | 0.96 | 121% | 16.20 | 19.10 | $27.00 | 0.00 | 1.10 | 142% | -0.06 | 5 | 102 |
| 46 | 1 | 0.95 | 122% | 15.30 | 18.20 | $28.00 | 0.00 | 1.10 | 134% | -0.07 | 5 | 26 |
| 441 | 1 | 0.96 | 101% | 14.40 | 16.80 | $29.00 | 0.00 | 1.45 | 132% | -0.08 | 47 | 54 |
| 1,386 | 60 | 0.94 | 109% | 13.70 | 15.90 | $30.00 | 0.35 | 1.50 | 139% | -0.10 | 60 | 2,469 |
| 632 | 136 | 0.92 | 108% | 12.70 | 15.10 | $31.00 | 0.00 | 1.75 | 130% | -0.11 | 2 | 432 |
| 272 | 4 | 0.90 | 112% | 11.80 | 14.40 | $32.00 | 0.55 | 1.60 | 127% | -0.12 | 2 | 10 |
| 2,113 | 1 | 0.88 | 110% | 11.00 | 13.50 | $33.00 | 0.30 | 2.15 | 124% | -0.14 | 69 | 289 |
| 253 | 4 | 0.86 | 109% | 10.20 | 12.70 | $34.00 | 0.75 | 1.85 | 118% | -0.15 | 1 | 2 |
| 348 | 3 | 0.83 | 114% | 9.60 | 12.00 | $35.00 | 0.90 | 1.80 | 112% | -0.17 | 7 | 768 |
| 59 | 1 | 0.81 | 113% | 8.80 | 11.30 | $36.00 | 0.90 | 2.90 | 120% | -0.20 | 250 | 252 |
| 14 | 1 | 0.78 | 111% | 8.00 | 10.60 | $37.00 | 1.10 | 2.30 | 105% | -0.21 | 13 | 103 |
| 581 | 4 | 0.75 | 111% | 7.40 | 9.90 | $38.00 | 1.80 | 3.40 | 120% | -0.26 | 13 | 245 |
| 26 | 5 | 0.72 | 115% | 7.00 | 9.30 | $39.00 | 1.80 | 3.60 | 114% | -0.28 | 8 | 80 |
| 1,141 | 3 | 0.69 | 119% | 6.70 | 8.70 | $40.00 | 2.50 | 4.40 | 122% | -0.31 | 22 | 3,126 |
| 2,154 | 50 | 0.66 | 112% | 5.70 | 8.10 | $41.00 | 2.55 | 4.90 | 118% | -0.34 | 5 | 91 |
| 101 | 1 | 0.63 | 111% | 5.10 | 7.60 | $42.00 | 2.90 | 5.30 | 115% | -0.37 | 1 | 83 |
| 2,496 | 1 | 0.60 | 112% | 4.60 | 7.10 | $43.00 | 3.10 | 5.90 | 113% | -0.40 | 31 | 87 |
| 604 | 59 | 0.57 | 101% | 4.10 | 5.60 | $44.00 | 4.40 | 6.00 | 118% | -0.43 | 48 | 626 |
| 1,529 | 173 | 0.55 | 121% | 4.60 | 6.10 | $45.00 | 4.10 | 5.80 | 100% | -0.47 | 134 | 1,050 |
| 1,046 | 103 | 0.51 | 109% | 4.20 | 4.60 | $46.00 | 4.70 | 7.00 | 106% | -0.50 | 21 | 56 |
| 214 | 263 | 0.48 | 108% | 3.00 | 5.00 | $47.00 | 5.30 | 7.00 | 99% | -0.54 | 23 | 124 |
| 553 | 24 | 0.45 | 110% | 2.55 | 4.90 | $48.00 | 5.70 | 8.00 | 101% | -0.57 | 39 | 90 |
| 150 | 20 | 0.43 | 113% | 2.30 | 4.70 | $49.00 | 6.60 | 9.30 | 111% | -0.58 | 8 | 80 |
| 2,864 | 909 | 0.39 | 108% | 2.60 | 3.40 | $50.00 | 7.30 | 10.10 | 111% | -0.60 | 457 | 415 |
| 260 | 6 | 0.35 | 116% | 2.05 | 3.40 | $52.50 | 9.20 | 12.00 | 112% | -0.66 | 5 | 382 |
| 5,183 | 4 | 0.26 | 104% | 1.00 | 2.30 | $55.00 | 11.30 | 14.00 | 116% | -0.72 | 1 | 42 |
| 1,083 | 9 | 0.24 | 113% | 0.70 | 2.50 | $57.50 | 13.40 | 16.10 | 115% | -0.76 | 7 | 82 |
| 5,074 | 686 | 0.20 | 116% | 1.25 | 1.45 | $60.00 | 16.60 | 18.40 | 133% | -0.76 | 6 | 20 |
| 6,405 | 265 | 0.14 | 119% | 0.80 | 1.00 | $65.00 | 20.30 | 22.50 | 116% | -0.87 | 0 | 0 |
| 5,481 | 534 | 0.11 | 124% | 0.60 | 0.70 | $70.00 | 24.60 | 27.50 | 115% | -0.92 | 1 | 1 |
| 982 | 9 | 0.08 | 129% | 0.40 | 0.60 | $75.00 | 29.10 | 33.10 | 131% | -0.92 | 0 | 0 |