UMAC Options Strategy Builder
666 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
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
UMAC 24.33
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.
110 contracts
72 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 2 | 1 | - | - | 9.90 | 10.70 | $14.00 | 0.00 | 3.80 | - | - | 0 | 0 |
| 10 | 51 | 0.99 | 197% | 9.00 | 9.70 | $15.00 | 0.00 | 3.80 | 335% | -0.06 | 2 | 6 |
| 0 | 51 | 0.99 | 173% | 7.90 | 8.80 | $16.00 | 0.00 | 0.25 | - | - | 0 | 0 |
| 2 | 3 | 0.97 | 191% | 6.90 | 7.90 | $17.00 | 0.00 | 0.10 | 270% | -0.08 | 1 | 78 |
| 0 | 3 | - | - | 6.40 | 7.10 | $17.50 | 0.00 | 2.55 | 253% | -0.09 | 1 | 6 |
| 2 | 5 | 0.99 | 129% | 6.00 | 6.70 | $18.00 | 0.00 | 0.20 | 192% | -0.05 | 4 | 28 |
| 1 | 3 | 0.96 | 151% | 5.50 | 6.30 | $18.50 | 0.00 | 3.90 | 221% | -0.10 | 1 | 8 |
| 3 | 6 | 0.94 | 159% | 5.00 | 5.90 | $19.00 | 0.00 | 1.00 | 163% | -0.06 | 2 | 29 |
| 4 | 6 | 0.99 | 97% | 4.50 | 5.20 | $19.50 | 0.00 | 0.10 | 269% | -0.18 | 93 | 80 |
| 24 | 3 | 0.99 | 86% | 4.00 | 4.70 | $20.00 | 0.00 | 0.05 | 129% | -0.06 | 25 | 185 |
| 13 | 2 | 0.99 | 76% | 3.50 | 4.20 | $20.50 | 0.00 | 0.15 | 115% | -0.07 | 1 | 48 |
| 39 | 8 | 0.98 | 67% | 3.00 | 3.70 | $21.00 | 0.05 | 0.20 | 108% | -0.09 | 94 | 549 |
| 40 | 4 | 0.91 | 92% | 2.60 | 3.30 | $21.50 | 0.10 | 0.30 | 110% | -0.13 | 97 | 68 |
| 118 | 50 | 0.88 | 85% | 2.20 | 2.75 | $22.00 | 0.10 | 0.25 | 91% | -0.14 | 47 | 205 |
| 23 | 4 | 0.84 | 78% | 1.85 | 2.20 | $22.50 | 0.30 | 0.40 | 103% | -0.22 | 184 | 171 |
| 107 | 16 | 0.73 | 95% | 1.40 | 2.15 | $23.00 | 0.40 | 0.50 | 96% | -0.27 | 57 | 309 |
| 110 | 23 | 0.67 | 86% | 1.15 | 1.55 | $23.50 | 0.55 | 0.75 | 100% | -0.35 | 63 | 187 |
| 381 | 275 | 0.58 | 89% | 1.00 | 1.20 | $24.00 | 0.75 | 0.95 | 98% | -0.43 | 29 | 326 |
| 150 | 70 | 0.49 | 91% | 0.75 | 1.00 | $24.50 | 1.00 | 1.60 | 117% | -0.50 | 19 | 87 |
| 533 | 429 | 0.41 | 90% | 0.55 | 0.75 | $25.00 | 1.20 | 1.60 | 98% | -0.58 | 23 | 328 |
| 159 | 186 | 0.34 | 94% | 0.40 | 0.65 | $25.50 | 1.50 | 2.00 | 101% | -0.65 | 23 | 169 |
| 229 | 394 | 0.26 | 90% | 0.30 | 0.40 | $26.00 | 1.90 | 2.45 | 108% | -0.70 | 4 | 8 |
| 250 | 83 | 0.21 | 93% | 0.20 | 0.35 | $26.50 | 2.25 | 2.95 | 114% | -0.74 | 100 | 104 |
| 111 | 172 | 0.16 | 94% | 0.15 | 0.25 | $27.00 | 2.60 | 3.30 | 106% | -0.80 | 42 | 43 |
| 63 | 84 | 0.16 | 109% | 0.10 | 0.35 | $27.50 | 3.20 | 3.70 | 118% | -0.82 | 41 | 6 |
| 189 | 117 | 0.10 | 100% | 0.05 | 0.20 | $28.00 | 3.50 | 4.20 | 113% | -0.87 | 2 | 238 |
| 49 | 91 | 0.08 | 104% | 0.00 | 0.15 | $28.50 | 3.90 | 4.60 | 102% | -0.92 | 1 | 8 |
| 197 | 27 | 0.08 | 113% | 0.05 | 0.15 | $29.00 | 4.20 | 5.40 | 121% | -0.90 | 3 | 9 |
| 12 | 1 | 0.06 | 113% | 0.00 | 0.10 | $29.50 | 4.90 | 5.80 | 140% | -0.89 | 3 | 6 |
| 351 | 71 | 0.06 | 120% | 0.00 | 0.10 | $30.00 | 5.40 | 6.10 | 125% | -0.94 | 1 | 9 |
| 14 | 4 | 0.13 | 174% | 0.05 | 0.50 | $30.50 | 5.60 | 7.00 | 147% | -0.92 | 3 | 2 |
| 110 | 2 | 0.10 | 167% | 0.00 | 0.35 | $31.00 | 6.10 | 7.50 | 156% | -0.92 | 1 | 7 |
| 31 | 1 | 0.05 | 142% | 0.00 | 2.60 | $31.50 | 6.60 | 7.90 | 146% | -0.94 | 3 | 7 |
| 1 | 1 | 0.07 | 165% | 0.00 | 0.15 | $32.00 | 7.30 | 8.20 | 153% | -0.95 | 2 | 0 |
| 10 | 1 | 0.06 | 164% | 0.00 | 0.55 | $32.50 | 8.00 | 8.60 | 176% | -0.93 | 2 | 9 |
| 51 | 1 | 0.06 | 170% | 0.00 | 2.60 | $33.00 | 8.50 | 9.10 | 183% | -0.93 | 3 | 10 |
| 0 | 0 | 0.11 | 221% | 0.00 | 0.65 | $33.50 | 8.90 | 9.70 | 190% | -0.93 | 1 | 0 |
| 96 | 88 | 0.08 | 207% | 0.00 | 2.60 | $34.00 | 9.40 | 10.10 | 180% | -0.95 | 1 | 0 |
| 0 | 0 | 0.11 | 246% | 0.00 | 0.65 | $34.50 | 9.60 | 10.90 | 186% | -0.95 | 1 | 0 |
| 170 | 15 | 0.10 | 244% | 0.00 | 2.60 | $35.00 | 10.30 | 11.80 | 265% | -0.87 | 20 | 0 |
| 12 | 8 | 0.11 | 267% | 0.00 | 2.60 | $36.00 | 11.20 | 12.70 | 261% | -0.90 | 0 | 0 |
| 19 | 5 | 0.11 | 285% | 0.00 | 0.60 | $37.00 | 12.10 | 13.60 | 248% | -0.93 | 0 | 0 |
| 24 | 2 | 0.11 | 299% | 0.00 | 0.60 | $38.00 | 13.10 | 14.60 | 260% | -0.93 | 0 | 0 |
| 4 | 1 | 0.10 | 312% | 0.00 | 0.60 | $39.00 | 13.70 | 16.00 | 271% | -0.93 | 0 | 0 |
| 9 | 1 | 0.07 | 292% | 0.00 | 0.60 | $40.00 | 14.70 | 17.00 | 282% | -0.94 | 0 | 0 |
| 12 | 1 | 0.10 | 341% | 0.00 | 0.60 | $41.00 | 15.70 | 18.00 | 292% | -0.94 | 0 | 0 |
| 1 | 1 | 0.10 | 358% | 0.00 | 0.60 | $42.00 | 16.70 | 19.00 | 303% | -0.94 | 0 | 0 |
| 1 | 1 | 0.10 | 369% | 0.00 | 0.60 | $43.00 | 17.80 | 20.00 | 327% | -0.93 | 2 | 0 |
| 1 | 3 | 0.10 | 385% | 0.00 | 0.60 | $44.00 | 18.80 | 21.00 | 337% | -0.93 | 0 | 0 |
| 4 | 1 | 0.10 | 391% | 0.00 | 2.60 | $45.00 | 20.20 | 21.70 | 360% | -0.92 | 0 | 0 |
| 1 | 1 | 0.10 | 406% | 0.00 | 0.60 | $46.00 | 21.30 | 22.50 | 356% | -0.93 | 2 | 0 |
| 6 | 2 | 0.10 | 415% | 0.00 | 0.60 | $47.00 | 22.20 | 23.40 | 336% | -0.96 | 2 | 0 |
| 2 | 6 | 0.10 | 423% | 0.00 | 0.60 | $48.00 | 22.50 | 25.00 | 316% | -0.97 | 0 | 0 |
| 2 | 4 | 0.10 | 439% | 0.00 | 0.30 | $49.00 | 23.50 | 26.00 | 324% | -0.97 | 0 | 0 |
| 132 | 131 | 0.10 | 447% | 0.00 | 0.15 | $50.00 | 24.50 | 27.00 | 331% | -0.97 | 0 | 0 |