TEMT Options Strategy Builder
270 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
TEMT 35.72
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.
70 contracts
54 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 27.70 | 31.70 | $6.00 | 0.00 | 0.20 | - | - | 0 | 0 |
| 0 | 0 | - | - | 26.70 | 30.70 | $7.00 | 0.00 | 0.80 | - | - | 0 | 0 |
| 0 | 0 | - | - | 25.70 | 29.70 | $8.00 | 0.00 | 0.80 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 292% | 24.90 | 28.70 | $9.00 | 0.00 | 0.80 | - | - | 0 | 0 |
| 0 | 0 | - | - | 23.70 | 27.50 | $10.00 | 0.00 | 0.80 | - | - | 0 | 0 |
| 0 | 0 | - | - | 22.90 | 25.70 | $11.00 | 0.00 | 0.80 | 270% | -0.02 | 0 | 0 |
| 0 | 0 | 0.97 | 291% | 22.50 | 25.70 | $12.00 | 0.00 | 0.80 | 261% | -0.03 | 0 | 0 |
| 0 | 0 | 0.97 | 238% | 21.90 | 23.90 | $13.00 | 0.00 | 0.80 | 235% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 20.20 | 22.90 | $14.00 | 0.00 | 0.85 | 236% | -0.03 | 0 | 0 |
| 0 | 0 | 0.99 | 173% | 19.50 | 22.00 | $15.00 | 0.00 | 0.85 | 221% | -0.04 | 1 | 2 |
| 0 | 0 | 0.98 | 175% | 18.60 | 21.00 | $16.00 | 0.00 | 0.90 | 217% | -0.04 | 0 | 0 |
| 0 | 0 | 0.97 | 181% | 18.00 | 19.80 | $17.00 | 0.00 | 0.90 | 178% | -0.03 | 4 | 7 |
| 1 | 1 | 0.96 | 169% | 16.90 | 18.90 | $18.00 | 0.00 | 0.95 | 174% | -0.04 | 1 | 1 |
| 0 | 0 | 0.95 | 170% | 16.10 | 17.90 | $19.00 | 0.00 | 1.05 | 176% | -0.05 | 1 | 1 |
| 11 | 13 | 0.94 | 171% | 15.30 | 17.00 | $20.00 | 0.00 | 1.10 | 145% | -0.04 | 1 | 1 |
| 1 | 1 | 0.93 | 155% | 14.20 | 16.00 | $21.00 | 0.00 | 1.20 | 144% | -0.06 | 1 | 2 |
| 0 | 0 | 0.91 | 160% | 13.30 | 15.30 | $22.00 | 0.10 | 1.00 | 147% | -0.07 | 2 | 2 |
| 0 | 0 | 0.89 | 163% | 12.70 | 14.40 | $23.00 | 0.25 | 1.35 | 154% | -0.10 | 0 | 0 |
| 0 | 4 | 0.88 | 159% | 11.80 | 13.60 | $24.00 | 0.05 | 1.60 | 144% | -0.11 | 0 | 0 |
| 17 | 6 | 0.85 | 159% | 11.10 | 12.80 | $25.00 | 0.70 | 1.65 | 149% | -0.14 | 1 | 2 |
| 5 | 1 | 0.83 | 159% | 10.40 | 12.00 | $26.00 | 0.60 | 1.75 | 138% | -0.15 | 2 | 3 |
| 4 | 1 | 0.81 | 157% | 9.60 | 11.30 | $27.00 | 0.85 | 2.20 | 143% | -0.18 | 0 | 0 |
| 0 | 0 | 0.78 | 154% | 8.90 | 10.60 | $28.00 | 1.15 | 2.45 | 141% | -0.20 | 3 | 3 |
| 0 | 0 | 0.76 | 152% | 8.10 | 10.00 | $29.00 | 1.55 | 2.75 | 140% | -0.23 | 0 | 0 |
| 1 | 1 | 0.73 | 153% | 7.50 | 9.40 | $30.00 | 1.85 | 3.20 | 140% | -0.26 | 1 | 1 |
| 2 | 1 | 0.70 | 155% | 7.10 | 8.70 | $31.00 | 2.35 | 3.40 | 140% | -0.29 | 10 | 10 |
| 1 | 1 | 0.68 | 151% | 6.40 | 8.20 | $32.00 | 2.80 | 3.90 | 140% | -0.32 | 4 | 0 |
| 2 | 2 | 0.65 | 154% | 5.90 | 7.90 | $33.00 | 3.30 | 4.40 | 140% | -0.35 | 0 | 0 |
| 1 | 1 | 0.62 | 156% | 5.70 | 7.30 | $34.00 | 3.80 | 4.90 | 140% | -0.38 | 0 | 0 |
| 9 | 5 | 0.60 | 160% | 5.50 | 6.80 | $35.00 | 4.30 | 5.60 | 142% | -0.41 | 2 | 2 |
| 2 | 1 | 0.57 | 160% | 5.10 | 6.30 | $36.00 | 4.90 | 6.10 | 143% | -0.44 | 1 | 0 |
| 1 | 1 | 0.55 | 161% | 4.70 | 6.10 | $37.00 | 5.50 | 6.70 | 141% | -0.47 | 1 | 2 |
| 1 | 12 | 0.52 | 160% | 4.30 | 5.70 | $38.00 | 6.10 | 7.40 | 141% | -0.49 | 0 | 0 |
| 14 | 24 | 0.47 | 162% | 3.80 | 5.00 | $40.00 | 7.50 | 8.70 | 143% | -0.55 | 0 | 0 |
| 206 | 7 | 0.37 | 162% | 2.60 | 3.60 | $45.00 | 11.30 | 13.10 | 153% | -0.64 | 1 | 1 |