SMR Options Strategy Builder
662 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
SMR 8.78
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.
68 contracts
43 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 7 | 4 | 0.99 | 490% | 5.70 | 5.90 | $3.00 | 0.00 | 2.52 | - | - | 1 | 5 |
| 7 | 7 | 0.99 | 423% | 5.20 | 5.40 | $3.50 | 0.00 | 0.95 | - | - | 0 | 0 |
| 2 | 5 | 0.99 | 366% | 4.70 | 4.90 | $4.00 | 0.00 | 0.49 | - | - | 1 | 1 |
| 2 | 2 | 0.97 | 366% | 4.25 | 4.40 | $4.50 | 0.00 | 0.49 | - | - | 2 | 2 |
| 52 | 1 | 0.97 | 315% | 3.75 | 3.90 | $5.00 | 0.00 | 2.52 | 325% | -0.04 | 40 | 40 |
| 5 | 1 | 0.98 | 230% | 3.20 | 3.40 | $5.50 | 0.00 | 0.23 | - | - | 0 | 0 |
| 8 | 3 | - | - | 2.59 | 2.88 | $6.00 | 0.00 | 0.95 | 377% | -0.13 | 1 | 14 |
| 2 | 3 | 0.99 | 116% | 2.10 | 2.47 | $6.50 | 0.00 | 0.11 | 154% | -0.03 | 4 | 37 |
| 68 | 2 | - | - | 1.38 | 1.98 | $7.00 | 0.00 | 0.01 | 120% | -0.03 | 4 | 203 |
| 65 | 13 | 0.87 | 141% | 1.25 | 1.50 | $7.50 | 0.01 | 0.03 | 94% | -0.05 | 106 | 1,088 |
| 1,154 | 220 | 0.84 | 94% | 0.83 | 0.90 | $8.00 | 0.05 | 0.07 | 85% | -0.14 | 772 | 8,064 |
| 3,347 | 1,713 | 0.66 | 87% | 0.42 | 0.54 | $8.50 | 0.18 | 0.20 | 85% | -0.34 | 1,792 | 1,694 |
| 3,276 | 6,711 | 0.42 | 90% | 0.23 | 0.26 | $9.00 | 0.42 | 0.46 | 84% | -0.59 | 522 | 1,947 |
| 2,679 | 4,341 | 0.23 | 93% | 0.10 | 0.12 | $9.50 | 0.78 | 0.86 | 90% | -0.78 | 70 | 523 |
| 4,807 | 5,672 | 0.11 | 94% | 0.04 | 0.05 | $10.00 | 1.17 | 1.50 | 128% | -0.81 | 204 | 1,274 |
| 1,331 | 668 | 0.06 | 105% | 0.02 | 0.03 | $10.50 | 1.63 | 1.86 | 107% | -0.94 | 51 | 737 |
| 2,210 | 426 | 0.04 | 116% | 0.01 | 0.02 | $11.00 | 2.05 | 2.35 | - | - | 81 | 418 |
| 625 | 125 | 0.03 | 133% | 0.01 | 0.02 | $11.50 | 2.59 | 2.77 | - | - | 30 | 633 |
| 1,188 | 237 | 0.04 | 158% | 0.00 | 0.22 | $12.00 | 3.15 | 3.35 | 171% | -0.95 | 31 | 108 |
| 4,111 | 6 | 0.04 | 186% | 0.00 | 0.01 | $12.50 | 3.65 | 3.80 | 151% | -0.99 | 1 | 13 |
| 1,306 | 4 | 0.04 | 203% | 0.00 | 0.04 | $13.00 | 4.15 | 4.30 | 165% | -0.99 | 4 | 71 |
| 285 | 13 | 0.04 | 219% | 0.00 | 0.01 | $13.50 | 4.65 | 4.80 | 178% | -0.99 | 1 | 5 |
| 327 | 2 | 0.05 | 244% | 0.00 | 0.95 | $14.00 | 5.00 | 5.30 | - | - | 1 | 2 |
| 0 | 0 | 0.12 | 345% | 0.00 | 0.95 | $14.50 | 5.50 | 5.80 | - | - | 2 | 0 |
| 1,306 | 8 | 0.05 | 282% | 0.00 | 0.23 | $15.00 | 6.00 | 6.30 | - | - | 3 | 4 |
| 2 | 2 | 0.07 | 320% | 0.00 | 0.21 | $15.50 | 6.50 | 6.80 | - | - | 2 | 1 |
| 123 | 58 | 0.05 | 318% | 0.00 | 0.35 | $16.00 | 7.00 | 7.30 | - | - | 1 | 6 |
| 18 | 18 | 0.07 | 362% | 0.00 | 0.14 | $16.50 | 7.50 | 7.80 | - | - | 2 | 0 |
| 59 | 14 | 0.03 | 297% | 0.00 | 0.29 | $17.00 | 8.00 | 8.30 | - | - | 2 | 5 |
| 0 | 0 | 0.03 | 326% | 0.00 | 0.01 | $18.00 | 9.00 | 9.35 | - | - | 2 | 0 |
| 2 | 1 | - | - | 0.00 | 0.05 | $19.00 | 10.00 | 10.30 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.05 | $20.00 | 11.15 | 11.30 | 311% | -0.99 | 1 | 0 |
| 2 | 3 | - | - | 0.00 | 0.10 | $21.00 | 12.00 | 12.35 | - | - | 1 | 0 |
| 1 | 2 | - | - | 0.00 | 0.21 | $22.00 | 13.00 | 13.35 | - | - | 1 | 0 |