TZA Options Strategy Builder
562 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
TZA 44.14
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.
82 contracts
61 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 13.65 | 14.50 | $30.00 | 0.00 | 0.32 | 262% | -0.06 | 0 | 0 |
| 0 | 0 | - | - | 10.60 | 11.50 | $33.00 | 0.00 | 0.67 | 218% | -0.09 | 1 | 1 |
| 0 | 0 | - | - | 10.15 | 11.00 | $33.50 | 0.00 | 0.67 | 165% | -0.05 | 1 | 6 |
| 0 | 1 | - | - | 9.60 | 10.50 | $34.00 | 0.00 | 0.67 | 174% | -0.07 | 1 | 4 |
| 0 | 0 | - | - | 9.15 | 10.00 | $34.50 | 0.00 | 0.68 | 155% | -0.06 | 1 | 3 |
| 0 | 0 | - | - | 8.60 | 9.60 | $35.00 | 0.00 | 0.07 | 112% | -0.02 | 2 | 3 |
| 0 | 0 | - | - | 8.10 | 9.10 | $35.50 | 0.00 | 0.32 | 168% | -0.09 | 0 | 0 |
| 0 | 0 | - | - | 7.65 | 8.50 | $36.00 | 0.00 | 0.32 | 140% | -0.07 | 0 | 0 |
| 0 | 0 | - | - | 7.10 | 8.10 | $36.50 | 0.00 | 0.75 | 137% | -0.08 | 4 | 4 |
| 3 | 7 | - | - | 6.70 | 7.40 | $37.00 | 0.00 | 0.24 | 116% | -0.07 | 1 | 3 |
| 0 | 0 | - | - | 6.15 | 7.00 | $37.50 | 0.03 | 0.27 | 106% | -0.06 | 1 | 54 |
| 377 | 400 | - | - | 5.75 | 6.45 | $38.00 | 0.00 | 0.07 | 70% | -0.02 | 1 | 140 |
| 11 | 16 | - | - | 5.20 | 6.05 | $38.50 | 0.00 | 0.31 | 120% | -0.13 | 4 | 34 |
| 1 | 1 | 0.98 | 58% | 4.55 | 5.80 | $39.00 | 0.00 | 0.06 | 64% | -0.03 | 2 | 41 |
| 8 | 10 | - | - | 4.15 | 5.00 | $39.50 | 0.00 | 0.75 | 88% | -0.11 | 10 | 46 |
| 11 | 25 | - | - | 3.70 | 4.35 | $40.00 | 0.03 | 0.08 | 57% | -0.05 | 4 | 176 |
| 10 | 10 | - | - | 3.00 | 3.90 | $40.50 | 0.03 | 0.10 | 53% | -0.06 | 1 | 2 |
| 40 | 40 | - | - | 2.73 | 3.35 | $41.00 | 0.00 | 0.15 | 52% | -0.09 | 1 | 3 |
| 2 | 2 | - | - | 2.23 | 2.96 | $41.50 | 0.01 | 0.44 | 58% | -0.15 | 1 | 6 |
| 319 | 315 | - | - | 1.76 | 2.36 | $42.00 | 0.01 | 0.51 | 53% | -0.18 | 7 | 49 |
| 40 | 14 | - | - | 1.34 | 1.85 | $42.50 | 0.22 | 0.77 | 61% | -0.27 | 1 | 15 |
| 78 | 4 | 0.81 | 29% | 1.15 | 1.45 | $43.00 | 0.44 | 0.74 | 58% | -0.32 | 37 | 15 |
| 15 | 4 | 0.68 | 32% | 0.83 | 1.14 | $43.50 | 0.68 | 0.90 | 58% | -0.39 | 31 | 303 |
| 45 | 224 | 0.54 | 39% | 0.62 | 1.00 | $44.00 | 0.35 | 1.24 | 46% | -0.46 | 29 | 18 |
| 10 | 2 | 0.44 | 44% | 0.47 | 0.89 | $44.50 | 1.01 | 1.60 | 59% | -0.54 | 63 | 56 |
| 106 | 62 | 0.39 | 56% | 0.38 | 0.99 | $45.00 | 1.48 | 2.11 | 70% | -0.59 | 1 | 14 |
| 8 | 9 | 0.29 | 49% | 0.09 | 0.75 | $45.50 | 1.41 | 2.34 | 56% | -0.68 | 1,243 | 1,229 |
| 126 | 12 | 0.24 | 53% | 0.01 | 0.68 | $46.00 | 2.24 | 2.95 | 77% | -0.68 | 24 | 13 |
| 16 | 1 | 0.21 | 57% | 0.09 | 0.53 | $46.50 | 2.55 | 3.30 | 76% | -0.73 | 4 | 3 |
| 43 | 21 | 0.20 | 65% | 0.00 | 0.61 | $47.00 | 3.00 | 3.75 | 81% | -0.76 | 0 | 0 |
| 5 | 5 | 0.22 | 83% | 0.00 | 0.52 | $47.50 | 3.30 | 4.20 | 78% | -0.80 | 0 | 0 |
| 77 | 50 | 0.10 | 59% | 0.06 | 0.20 | $48.00 | 4.15 | 4.75 | 100% | -0.77 | 1 | 0 |
| 5 | 5 | 0.11 | 70% | 0.03 | 0.32 | $48.50 | 4.50 | 5.20 | 99% | -0.80 | 1 | 0 |
| 15 | 7 | 0.09 | 72% | 0.03 | 0.27 | $49.00 | 5.10 | 5.65 | 107% | -0.80 | 0 | 0 |
| 0 | 0 | 0.13 | 91% | 0.00 | 0.75 | $49.50 | 5.30 | 6.15 | 102% | -0.84 | 0 | 0 |
| 18 | 166 | 0.03 | 62% | 0.00 | 0.07 | $50.00 | 5.75 | 6.60 | 103% | -0.86 | 5 | 26 |
| 0 | 0 | 0.09 | 96% | 0.01 | 0.34 | $51.00 | 6.60 | 7.60 | 105% | -0.89 | 0 | 0 |
| 0 | 0 | 0.08 | 106% | 0.01 | 0.33 | $52.00 | 7.75 | 8.65 | 126% | -0.88 | 1 | 1 |
| 0 | 0 | 0.07 | 115% | 0.01 | 0.33 | $53.00 | 8.75 | 9.60 | 133% | -0.89 | 6 | 0 |
| 0 | 0 | 0.07 | 123% | 0.00 | 0.35 | $54.00 | 9.95 | 10.80 | 165% | -0.86 | 6 | 0 |
| 22 | 22 | 0.03 | 110% | 0.00 | 0.72 | $55.00 | 10.45 | 11.65 | 137% | -0.93 | 50 | 0 |