UGA Options Strategy Builder
754 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
UGA 142.47
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.
180 contracts
114 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 100.60 | 104.00 | $40.00 | 0.00 | 2.15 | 247% | -0.01 | 1 | 1 |
| 0 | 0 | - | - | 95.50 | 99.30 | $45.00 | 0.00 | 2.15 | 225% | -0.01 | 0 | 0 |
| 0 | 0 | - | - | 90.60 | 94.30 | $50.00 | 0.00 | 2.15 | 218% | -0.02 | 1 | 101 |
| 0 | 0 | - | - | 85.50 | 89.30 | $55.00 | 0.00 | 2.15 | 222% | -0.03 | 1 | 150 |
| 0 | 0 | - | - | 82.70 | 86.00 | $58.00 | 0.00 | 2.15 | 179% | -0.01 | 2 | 2 |
| 0 | 0 | - | - | 81.60 | 85.00 | $59.00 | 0.00 | 1.75 | 166% | -0.01 | 0 | 0 |
| 3 | 3 | 1.00 | 119% | 81.30 | 84.00 | $60.00 | 0.00 | 3.90 | 173% | -0.02 | 41 | 459 |
| 0 | 0 | - | - | 79.40 | 83.00 | $61.00 | 0.00 | 2.15 | 166% | -0.01 | 0 | 0 |
| 0 | 0 | - | - | 78.50 | 82.00 | $62.00 | 0.00 | 2.15 | 168% | -0.02 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 77.70 | 81.30 | $63.00 | 0.00 | 1.15 | 165% | -0.02 | 0 | 0 |
| 0 | 1 | 1.00 | 105% | 77.00 | 80.30 | $64.00 | 0.00 | 2.15 | 162% | -0.02 | 0 | 0 |
| 0 | 1 | 1.00 | 0% | 75.80 | 79.30 | $65.00 | 0.00 | 2.15 | 143% | -0.01 | 5 | 150 |
| 0 | 0 | 1.00 | 95% | 75.00 | 78.30 | $66.00 | 0.00 | 2.15 | 156% | -0.02 | 0 | 0 |
| 0 | 0 | - | - | 73.40 | 76.90 | $67.00 | 0.00 | 1.95 | 158% | -0.02 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 72.80 | 76.30 | $68.00 | 0.00 | 2.15 | 191% | -0.04 | 1 | 1 |
| 3 | 3 | 1.00 | 0% | 72.00 | 75.30 | $69.00 | 0.00 | 2.15 | 149% | -0.02 | 0 | 0 |
| 0 | 1 | 0.99 | 124% | 71.30 | 74.30 | $70.00 | 0.00 | 1.70 | 146% | -0.02 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 70.30 | 73.00 | $71.00 | 0.00 | 0.75 | 144% | -0.02 | 1 | 1 |
| 0 | 0 | - | - | 68.40 | 72.40 | $72.00 | 0.00 | 0.75 | 141% | -0.02 | 4 | 4 |
| 0 | 1 | - | - | 67.70 | 71.00 | $73.00 | 0.00 | 0.75 | 159% | -0.03 | 2 | 2 |
| 0 | 0 | - | - | 66.60 | 70.00 | $74.00 | 0.00 | 0.75 | 136% | -0.02 | 0 | 0 |
| 1 | 2 | - | - | 65.90 | 69.00 | $75.00 | 0.00 | 0.75 | 134% | -0.02 | 0 | 0 |
| 0 | 0 | - | - | 64.60 | 68.00 | $76.00 | 0.00 | 0.75 | 131% | -0.02 | 1 | 1 |
| 0 | 0 | 0.99 | 107% | 64.30 | 67.30 | $77.00 | 0.00 | 1.75 | 127% | -0.02 | 1 | 1 |
| 1 | 1 | 0.99 | 105% | 63.30 | 66.30 | $78.00 | 0.00 | 0.75 | 125% | -0.02 | 1 | 1 |
| 1 | 1 | - | - | 61.30 | 65.00 | $79.00 | 0.00 | 0.75 | 146% | -0.04 | 1 | 1 |
| 2 | 1 | - | - | 60.70 | 64.00 | $80.00 | 0.00 | 3.90 | 117% | -0.02 | 1 | 19 |
| 0 | 0 | 1.00 | 0% | 59.70 | 63.30 | $81.00 | 0.00 | 0.75 | 119% | -0.02 | 1 | 1 |
| 0 | 0 | - | - | 59.00 | 61.90 | $82.00 | 0.00 | 0.75 | 117% | -0.02 | 1 | 1 |
| 0 | 0 | 1.00 | 72% | 57.80 | 61.60 | $83.00 | 0.00 | 0.75 | 114% | -0.02 | 1 | 1 |
| 0 | 0 | - | - | 57.00 | 59.90 | $84.00 | 0.00 | 1.75 | 112% | -0.02 | 0 | 0 |
| 2 | 1 | - | - | 55.40 | 58.80 | $85.00 | 0.00 | 1.75 | 110% | -0.02 | 1 | 13 |
| 0 | 0 | - | - | 54.40 | 57.80 | $86.00 | 0.00 | 0.75 | 101% | -0.02 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 54.00 | 57.40 | $87.00 | 0.00 | 0.75 | 99% | -0.02 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 52.50 | 56.50 | $88.00 | 0.00 | 3.90 | 97% | -0.02 | 3 | 295 |
| 0 | 0 | - | - | 51.50 | 55.40 | $89.00 | 0.00 | 0.75 | 100% | -0.03 | 0 | 0 |
| 11 | 9 | - | - | 50.80 | 54.00 | $90.00 | 0.00 | 3.90 | 98% | -0.03 | 1 | 15 |
| 0 | 0 | - | - | 49.90 | 53.00 | $91.00 | 0.00 | 0.75 | 96% | -0.03 | 1 | 1 |
| 0 | 0 | - | - | 48.90 | 52.00 | $92.00 | 0.00 | 0.75 | 95% | -0.03 | 0 | 0 |
| 0 | 0 | 0.99 | 73% | 47.90 | 51.70 | $93.00 | 0.00 | 0.75 | 88% | -0.02 | 0 | 0 |
| 0 | 0 | - | - | 46.80 | 49.90 | $94.00 | 0.00 | 0.75 | 91% | -0.03 | 0 | 0 |
| 18 | 1 | 1.00 | 0% | 45.60 | 49.40 | $95.00 | 0.00 | 0.95 | 89% | -0.03 | 1 | 14 |
| 7 | 14 | 1.00 | 0% | 45.00 | 48.40 | $96.00 | 0.00 | 0.95 | 87% | -0.03 | 20 | 20 |
| 2 | 4 | 1.00 | 0% | 44.40 | 47.00 | $97.00 | 0.00 | 1.75 | 85% | -0.03 | 1 | 0 |
| 0 | 0 | - | - | 42.50 | 46.00 | $98.00 | 0.00 | 1.75 | 83% | -0.03 | 1 | 2 |
| 0 | 0 | 1.00 | 0% | 42.00 | 45.10 | $99.00 | 0.00 | 0.40 | 81% | -0.03 | 2 | 4 |
| 24 | 10 | 0.99 | 60% | 41.50 | 44.10 | $100.00 | 0.00 | 0.40 | 71% | -0.02 | 15 | 143 |
| 1 | 2 | 0.99 | 58% | 40.10 | 43.50 | $101.00 | 0.00 | 1.75 | 77% | -0.03 | 2 | 2 |
| 1 | 1 | 0.99 | 56% | 39.50 | 42.10 | $102.00 | 0.00 | 0.75 | 75% | -0.03 | 0 | 0 |
| 0 | 0 | 1.00 | 43% | 38.10 | 41.40 | $103.00 | 0.00 | 1.75 | 73% | -0.04 | 3 | 3 |
| 0 | 2 | 0.99 | 52% | 37.10 | 40.50 | $104.00 | 0.00 | 0.75 | 71% | -0.04 | 2 | 2 |
| 14 | 2 | 0.97 | 67% | 36.50 | 39.70 | $105.00 | 0.00 | 0.75 | 70% | -0.04 | 23 | 27 |
| 9 | 8 | 1.00 | 0% | 34.70 | 38.60 | $106.00 | 0.00 | 3.90 | 68% | -0.04 | 1 | 1 |
| 2 | 10 | 0.99 | 47% | 34.20 | 37.40 | $107.00 | 0.00 | 0.75 | 66% | -0.04 | 10 | 10 |
| 2 | 1 | 0.99 | 50% | 33.10 | 36.60 | $108.00 | 0.00 | 0.75 | 63% | -0.04 | 1 | 1 |
| 0 | 0 | 1.00 | 0% | 32.00 | 35.50 | $109.00 | 0.00 | 0.95 | 63% | -0.04 | 0 | 0 |
| 6 | 2 | 1.00 | 0% | 30.80 | 34.50 | $110.00 | 0.00 | 0.75 | 61% | -0.04 | 3 | 914 |
| 1 | 1 | 0.98 | 48% | 30.30 | 33.50 | $111.00 | 0.00 | 0.75 | 59% | -0.04 | 2 | 2 |
| 1 | 1 | 1.00 | 0% | 28.80 | 32.60 | $112.00 | 0.00 | 0.75 | 57% | -0.04 | 0 | 0 |
| 0 | 0 | 0.97 | 48% | 28.30 | 31.60 | $113.00 | 0.00 | 0.75 | 56% | -0.05 | 1 | 1 |
| 5 | 3 | 1.00 | 0% | 26.70 | 30.40 | $114.00 | 0.00 | 0.95 | 66% | -0.08 | 0 | 0 |
| 21 | 1 | 1.00 | 0% | 26.10 | 29.30 | $115.00 | 0.05 | 0.65 | 50% | -0.04 | 59 | 384 |
| 31 | 1 | 1.00 | 0% | 25.20 | 28.30 | $116.00 | 0.00 | 0.95 | 62% | -0.09 | 0 | 0 |
| 3 | 2 | 0.97 | 41% | 24.50 | 27.40 | $117.00 | 0.00 | 0.95 | 51% | -0.06 | 0 | 0 |
| 2 | 1 | 0.96 | 43% | 23.50 | 26.60 | $118.00 | 0.10 | 0.85 | 49% | -0.06 | 0 | 0 |
| 1 | 1 | 0.96 | 41% | 22.60 | 25.50 | $119.00 | 0.00 | 2.55 | 48% | -0.06 | 1 | 1 |
| 88 | 4 | 0.96 | 38% | 21.70 | 24.30 | $120.00 | 0.05 | 0.95 | 46% | -0.06 | 1 | 54 |
| 1 | 1 | 1.00 | 0% | 20.00 | 23.50 | $121.00 | 0.10 | 1.20 | 47% | -0.08 | 2 | 2 |
| 3 | 1 | 0.93 | 43% | 20.00 | 22.70 | $122.00 | 0.15 | 2.00 | 52% | -0.11 | 0 | 0 |
| 6 | 1 | 0.92 | 42% | 19.10 | 21.70 | $123.00 | 0.30 | 1.25 | 45% | -0.09 | 1 | 1 |
| 8 | 5 | 0.92 | 40% | 17.90 | 20.90 | $124.00 | 0.40 | 1.35 | 45% | -0.10 | 1 | 1 |
| 21 | 1 | 0.90 | 41% | 17.10 | 20.00 | $125.00 | 0.30 | 1.70 | 45% | -0.12 | 3 | 125 |
| 5 | 4 | 0.89 | 41% | 16.00 | 19.30 | $126.00 | 0.70 | 1.75 | 46% | -0.13 | 1 | 2 |
| 2 | 1 | 0.88 | 40% | 15.10 | 18.30 | $127.00 | 0.75 | 1.70 | 44% | -0.14 | 5 | 5 |
| 2 | 1 | 0.85 | 43% | 14.70 | 17.60 | $128.00 | 1.00 | 2.75 | 49% | -0.18 | 1 | 30 |
| 3 | 1 | 0.85 | 40% | 13.60 | 16.60 | $129.00 | 1.30 | 2.75 | 48% | -0.19 | 1 | 1 |
| 181 | 3 | 0.84 | 38% | 12.90 | 15.20 | $130.00 | 0.50 | 2.00 | 38% | -0.16 | 3 | 103 |
| 70 | 1 | 0.74 | 37% | 9.10 | 11.30 | $135.00 | 2.55 | 3.40 | 42% | -0.29 | 1 | 32 |
| 170 | 6 | 0.60 | 39% | 6.00 | 8.70 | $140.00 | 4.10 | 5.40 | 41% | -0.41 | 2 | 11 |
| 148 | 25 | 0.46 | 40% | 4.00 | 6.00 | $145.00 | 6.60 | 8.20 | 41% | -0.54 | 2 | 12 |
| 110 | 15 | 0.35 | 41% | 2.55 | 4.20 | $150.00 | 9.50 | 12.00 | 42% | -0.65 | 0 | 0 |
| 7 | 2 | 0.25 | 43% | 1.30 | 3.30 | $155.00 | 13.60 | 15.70 | 45% | -0.75 | 3 | 0 |
| 22 | 7 | 0.19 | 46% | 0.80 | 2.60 | $160.00 | 17.10 | 20.20 | 43% | -0.84 | 0 | 0 |
| 10 | 8 | 0.19 | 57% | 1.15 | 3.00 | $165.00 | 22.30 | 24.80 | 50% | -0.86 | 0 | 0 |
| 18 | 6 | 0.13 | 56% | 0.60 | 2.00 | $170.00 | 26.90 | 29.50 | 51% | -0.90 | 0 | 0 |
| 4 | 1 | 0.11 | 60% | 0.40 | 2.00 | $175.00 | 31.50 | 35.20 | 59% | -0.90 | 0 | 0 |
| 28 | 5 | 0.08 | 60% | 0.25 | 1.25 | $180.00 | 36.70 | 40.00 | 65% | -0.90 | 0 | 0 |
| 2 | 2 | 0.08 | 68% | 0.40 | 1.35 | $185.00 | 41.40 | 44.60 | 65% | -0.93 | 0 | 0 |
| 0 | 0 | 0.06 | 67% | 0.00 | 1.10 | $190.00 | 46.30 | 49.30 | 65% | -0.96 | 0 | 0 |
| 0 | 0 | 0.08 | 81% | 0.00 | 1.95 | $195.00 | 51.20 | 54.20 | 67% | -0.97 | 0 | 0 |