UGL Options Strategy Builder
646 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
UGL 50.07
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.
128 contracts
86 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 6 | 1 | 1.00 | 0% | 24.40 | 25.80 | $25.00 | 0.00 | 0.75 | 174% | -0.04 | 4 | 4 |
| 0 | 0 | 1.00 | 0% | 23.40 | 24.80 | $26.00 | 0.00 | 0.75 | 145% | -0.03 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 22.40 | 23.80 | $27.00 | 0.00 | 0.75 | 135% | -0.03 | 0 | 0 |
| 0 | 0 | 0.99 | 104% | 21.60 | 22.80 | $28.00 | 0.00 | 0.75 | 130% | -0.03 | 0 | 0 |
| 2 | 2 | 1.00 | 0% | 20.50 | 21.70 | $29.00 | 0.00 | 0.75 | 126% | -0.03 | 0 | 0 |
| 11 | 10 | 0.98 | 109% | 19.90 | 20.70 | $30.00 | 0.00 | 0.10 | 119% | -0.04 | 1 | 21 |
| 0 | 0 | 1.00 | 0% | 18.50 | 19.70 | $31.00 | 0.00 | 0.75 | 186% | -0.11 | 0 | 0 |
| 0 | 0 | 0.99 | 80% | 17.70 | 18.70 | $32.00 | 0.00 | 0.75 | 116% | -0.05 | 0 | 0 |
| 0 | 0 | 0.97 | 90% | 16.70 | 17.90 | $33.00 | 0.00 | 0.75 | 91% | -0.03 | 0 | 0 |
| 0 | 0 | 0.97 | 84% | 15.70 | 16.90 | $34.00 | 0.00 | 0.75 | 90% | -0.04 | 0 | 0 |
| 24 | 1 | 0.97 | 79% | 14.90 | 15.70 | $35.00 | 0.00 | 0.65 | 89% | -0.05 | 1 | 7 |
| 0 | 0 | 0.98 | 68% | 13.70 | 14.80 | $36.00 | 0.00 | 0.20 | 70% | -0.03 | 1 | 6 |
| 0 | 0 | 0.99 | 54% | 12.60 | 13.80 | $37.00 | 0.00 | 0.75 | 71% | -0.04 | 1 | 12 |
| 0 | 0 | 0.99 | 49% | 11.60 | 12.80 | $38.00 | 0.00 | 0.75 | 68% | -0.05 | 1 | 1 |
| 0 | 0 | 0.96 | 57% | 10.80 | 11.80 | $39.00 | 0.00 | 0.75 | 67% | -0.06 | 1 | 1 |
| 223 | 47 | 0.94 | 60% | 10.10 | 10.70 | $40.00 | 0.10 | 0.25 | 57% | -0.05 | 1 | 181 |
| 10 | 10 | 0.93 | 54% | 9.10 | 9.70 | $41.00 | 0.05 | 0.35 | 53% | -0.06 | 7 | 93 |
| 38 | 1 | 0.92 | 51% | 8.10 | 8.80 | $42.00 | 0.15 | 0.25 | 48% | -0.07 | 1 | 18 |
| 10 | 1 | 0.92 | 44% | 7.00 | 7.80 | $43.00 | 0.00 | 0.40 | 45% | -0.09 | 1 | 23 |
| 12 | 1 | 0.87 | 48% | 6.20 | 7.10 | $44.00 | 0.10 | 0.40 | 40% | -0.10 | 6 | 39 |
| 183 | 6 | 0.84 | 46% | 4.90 | 6.60 | $45.00 | 0.40 | 0.55 | 43% | -0.15 | 9 | 234 |
| 148 | 40 | 0.78 | 47% | 4.50 | 5.50 | $46.00 | 0.30 | 1.00 | 42% | -0.20 | 5 | 127 |
| 42 | 4 | 0.75 | 41% | 3.70 | 4.40 | $47.00 | 0.75 | 0.90 | 40% | -0.25 | 17 | 86 |
| 56 | 10 | 0.68 | 43% | 3.30 | 3.60 | $48.00 | 1.05 | 1.30 | 41% | -0.32 | 18 | 144 |
| 130 | 4 | 0.61 | 42% | 2.70 | 3.00 | $49.00 | 1.45 | 1.75 | 41% | -0.39 | 3 | 54 |
| 267 | 43 | 0.54 | 44% | 2.20 | 2.55 | $50.00 | 1.90 | 2.25 | 42% | -0.47 | 56 | 124 |
| 63 | 18 | 0.46 | 42% | 1.75 | 1.95 | $51.00 | 2.40 | 2.75 | 40% | -0.54 | 7 | 28 |
| 114 | 22 | 0.40 | 44% | 1.35 | 1.75 | $52.00 | 3.00 | 3.30 | 40% | -0.62 | 301 | 313 |
| 190 | 37 | 0.33 | 43% | 1.05 | 1.30 | $53.00 | 3.70 | 4.10 | 41% | -0.68 | 1 | 56 |
| 212 | 50 | 0.28 | 43% | 0.80 | 1.05 | $54.00 | 4.10 | 5.20 | 41% | -0.74 | 134 | 347 |
| 369 | 44 | 0.25 | 47% | 0.70 | 1.00 | $55.00 | 5.20 | 6.00 | 45% | -0.77 | 1 | 73 |
| 226 | 13 | 0.19 | 45% | 0.55 | 0.65 | $56.00 | 5.40 | 6.60 | 30% | -0.93 | 1 | 12 |
| 100 | 21 | 0.15 | 44% | 0.30 | 0.55 | $57.00 | 6.60 | 7.60 | 38% | -0.90 | 4 | 12 |
| 55 | 10 | 0.14 | 48% | 0.20 | 0.65 | $58.00 | 7.70 | 8.50 | 42% | -0.91 | 1 | 3 |
| 29 | 1 | 0.13 | 52% | 0.00 | 0.60 | $59.00 | 8.60 | 9.50 | 43% | -0.93 | 1 | 11 |
| 990 | 43 | 0.09 | 50% | 0.25 | 0.30 | $60.00 | 9.70 | 10.60 | 51% | -0.90 | 1 | 19 |
| 39 | 5 | 0.08 | 51% | 0.15 | 0.30 | $61.00 | 10.60 | 11.30 | 42% | -0.98 | 1 | 1 |
| 60 | 3 | 0.06 | 51% | 0.10 | 0.25 | $62.00 | 11.60 | 12.20 | - | - | 1 | 7 |
| 164 | 2 | 0.07 | 57% | 0.00 | 0.70 | $63.00 | 12.40 | 13.50 | 47% | -0.98 | 1 | 10 |
| 248 | 10 | 0.09 | 65% | 0.00 | 0.60 | $64.00 | 13.60 | 14.30 | 50% | -0.98 | 0 | 0 |
| 158 | 34 | 0.05 | 57% | 0.10 | 0.20 | $65.00 | 14.40 | 15.50 | 52% | -0.98 | 8 | 5 |
| 73 | 5 | 0.06 | 65% | 0.00 | 0.75 | $66.00 | 15.30 | 16.50 | - | - | 0 | 0 |
| 47 | 2 | 0.05 | 64% | 0.00 | 0.95 | $67.00 | 16.30 | 17.50 | - | - | 1 | 1 |
| 44 | 10 | 0.06 | 70% | 0.00 | 0.75 | $68.00 | 17.40 | 18.70 | 70% | -0.95 | 1 | 3 |
| 2 | 2 | 0.07 | 78% | 0.00 | 0.70 | $69.00 | 18.40 | 19.70 | 72% | -0.95 | 0 | 0 |
| 181 | 1 | 0.03 | 66% | 0.00 | 0.30 | $70.00 | 19.20 | 20.60 | - | - | 1 | 3 |
| 11 | 10 | 0.06 | 80% | 0.00 | 0.75 | $71.00 | 20.30 | 21.60 | 66% | -0.98 | 0 | 0 |
| 21 | 1 | 0.06 | 84% | 0.00 | 0.75 | $72.00 | 21.30 | 22.60 | 69% | -0.98 | 1 | 1 |
| 16 | 2 | 0.05 | 83% | 0.00 | 0.75 | $73.00 | 22.30 | 23.60 | 71% | -0.98 | 0 | 0 |
| 117 | 1 | 0.05 | 84% | 0.00 | 0.75 | $74.00 | 23.40 | 24.50 | 73% | -0.98 | 1 | 0 |
| 41 | 1 | 0.05 | 88% | 0.00 | 0.75 | $75.00 | 24.30 | 25.60 | 75% | -0.99 | 10 | 0 |
| 34 | 8 | 0.05 | 90% | 0.00 | 0.75 | $76.00 | 25.30 | 26.80 | 90% | -0.96 | 1 | 0 |
| 26 | 3 | 0.04 | 86% | 0.00 | 0.75 | $77.00 | 26.30 | 27.60 | 79% | -0.99 | 0 | 0 |
| 6 | 3 | 0.06 | 101% | 0.00 | 0.75 | $78.00 | 27.30 | 28.60 | 81% | -0.99 | 0 | 0 |
| 21 | 3 | 0.05 | 97% | 0.00 | 0.20 | $79.00 | 28.30 | 29.60 | 83% | -0.99 | 0 | 0 |
| 247 | 3 | 0.05 | 102% | 0.00 | 0.20 | $80.00 | 29.30 | 30.40 | - | - | 1 | 0 |
| 6 | 1 | 0.03 | 94% | 0.00 | 0.75 | $81.00 | 30.30 | 31.60 | 87% | -0.99 | 0 | 0 |
| 11 | 1 | 0.06 | 116% | 0.00 | 0.75 | $85.00 | 34.30 | 35.60 | 95% | -0.99 | 0 | 0 |
| 259 | 3 | 0.04 | 118% | 0.00 | 0.85 | $90.00 | 39.30 | 40.60 | 104% | -0.99 | 0 | 0 |
| 99 | 1 | 0.06 | 139% | 0.00 | 0.85 | $95.00 | 44.30 | 45.60 | 113% | -0.99 | 1 | 0 |
| 23 | 5 | 0.03 | 126% | 0.00 | 1.15 | $100.00 | 49.30 | 50.60 | 121% | -0.99 | 0 | 0 |
| 3 | 1 | 0.03 | 139% | 0.00 | 0.75 | $105.00 | 54.30 | 55.80 | 143% | -0.97 | 0 | 0 |
| 5 | 1 | 0.05 | 166% | 0.00 | 1.35 | $110.00 | 59.30 | 60.60 | 135% | -0.99 | 0 | 0 |
| 42 | 1 | 0.01 | 134% | 0.00 | 2.60 | $115.00 | 64.30 | 65.40 | - | - | 1 | 0 |