UMC Options Strategy Builder
288 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
UMC 25.47
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.
80 contracts
56 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 68 | 0.99 | 557% | 22.40 | 24.80 | $2.00 | 0.00 | 5.00 | - | - | 0 | 0 |
| 0 | 64 | 0.99 | 461% | 21.40 | 23.80 | $3.00 | 0.00 | 5.00 | - | - | 0 | 0 |
| 0 | 57 | 0.99 | 364% | 20.30 | 22.80 | $4.00 | 0.00 | 5.00 | - | - | 0 | 0 |
| 0 | 2 | 0.99 | 366% | 19.10 | 22.20 | $5.00 | 0.00 | 0.10 | - | - | 6 | 21 |
| 0 | 10 | 0.97 | 396% | 18.40 | 21.40 | $6.00 | 0.00 | 0.35 | - | - | 2 | 2 |
| 9 | 5 | 0.98 | 307% | 17.40 | 20.00 | $7.00 | 0.00 | 0.35 | 265% | -0.01 | 2 | 7 |
| 500 | 500 | 0.98 | 248% | 16.40 | 18.80 | $8.00 | 0.00 | 0.35 | 239% | -0.01 | 4 | 257 |
| 400 | 400 | 0.98 | 237% | 15.50 | 17.80 | $9.00 | 0.00 | 0.10 | 217% | -0.02 | 1 | 288 |
| 535 | 1 | 0.99 | 185% | 14.30 | 16.80 | $10.00 | 0.00 | 0.10 | 202% | -0.02 | 1 | 744 |
| 752 | 1 | - | - | 13.30 | 14.80 | $11.00 | 0.00 | 0.10 | 183% | -0.02 | 20 | 349 |
| 35 | 11 | 0.95 | 204% | 12.80 | 14.80 | $12.00 | 0.00 | 0.10 | 160% | -0.02 | 1 | 779 |
| 3,588 | 2 | 0.98 | 136% | 11.30 | 13.80 | $13.00 | 0.00 | 0.10 | 179% | -0.05 | 4 | 608 |
| 1,760 | 2 | 0.96 | 144% | 10.50 | 12.80 | $14.00 | 0.00 | 0.05 | 130% | -0.03 | 20 | 2,754 |
| 924 | 10 | - | - | 9.40 | 10.70 | $15.00 | 0.00 | 0.05 | 112% | -0.02 | 1 | 1,849 |
| 1,507 | 5 | 0.95 | 116% | 8.50 | 10.80 | $16.00 | 0.00 | 0.05 | 100% | -0.03 | 1 | 3,170 |
| 95 | 5 | 0.93 | 115% | 7.60 | 9.90 | $17.00 | 0.00 | 0.05 | 93% | -0.04 | 1 | 4,052 |
| 2,913 | 1 | 0.99 | 55% | 7.20 | 7.80 | $18.00 | 0.00 | 0.25 | 77% | -0.03 | 5 | 2,085 |
| 316 | 1 | - | - | 5.90 | 6.80 | $19.00 | 0.05 | 0.10 | 67% | -0.04 | 19 | 3,920 |
| 2,265 | 99 | 0.93 | 67% | 5.50 | 5.80 | $20.00 | 0.10 | 0.15 | 65% | -0.06 | 25 | 2,072 |
| 1,561 | 4 | 0.87 | 72% | 4.70 | 5.00 | $21.00 | 0.05 | 0.30 | 58% | -0.09 | 21 | 1,796 |
| 2,008 | 75 | 0.83 | 66% | 3.80 | 4.10 | $22.00 | 0.35 | 0.40 | 61% | -0.16 | 100 | 5,349 |
| 27,133 | 429 | 0.75 | 66% | 2.85 | 3.60 | $23.00 | 0.35 | 0.70 | 57% | -0.22 | 104 | 1,068 |
| 2,512 | 103 | 0.68 | 63% | 2.25 | 2.70 | $24.00 | 0.80 | 1.00 | 60% | -0.32 | 132 | 1,157 |
| 17,994 | 1,090 | 0.58 | 64% | 1.90 | 2.05 | $25.00 | 1.30 | 1.45 | 61% | -0.42 | 23 | 726 |
| 29,729 | 1,224 | 0.49 | 65% | 1.45 | 1.60 | $26.00 | 1.45 | 2.05 | 55% | -0.52 | 5 | 271 |
| 809 | 256 | 0.40 | 64% | 1.00 | 1.20 | $27.00 | 2.40 | 2.90 | 66% | -0.60 | 7 | 303 |
| 369 | 209 | 0.31 | 61% | 0.55 | 0.95 | $28.00 | 2.45 | 3.50 | 50% | -0.75 | 44 | 140 |
| 902 | 34 | 0.26 | 66% | 0.55 | 0.70 | $29.00 | 2.85 | 4.40 | 38% | -0.90 | 10 | 143 |
| 2,229 | 33 | 0.19 | 64% | 0.35 | 0.50 | $30.00 | 3.90 | 5.20 | 36% | -0.96 | 1 | 246 |
| 252 | 1 | 0.14 | 65% | 0.25 | 0.35 | $31.00 | 4.50 | 6.00 | - | - | 9 | 9 |
| 135 | 12 | 0.12 | 68% | 0.20 | 0.30 | $32.00 | 5.60 | 7.70 | 61% | -0.92 | 4 | 0 |
| 49 | 1 | 0.10 | 71% | 0.15 | 0.25 | $33.00 | 6.30 | 8.90 | 61% | -0.94 | 0 | 0 |
| 101 | 8 | 0.07 | 69% | 0.05 | 0.20 | $34.00 | 7.30 | 9.80 | 58% | -0.97 | 0 | 0 |
| 1,112 | 20 | 0.19 | 119% | 0.00 | 0.20 | $35.00 | 7.80 | 11.30 | 63% | -0.97 | 0 | 0 |
| 179 | 2 | 0.05 | 76% | 0.00 | 0.20 | $36.00 | 9.20 | 11.70 | - | - | 0 | 0 |
| 14 | 1 | 0.08 | 93% | 0.00 | 0.45 | $37.00 | 10.30 | 12.60 | - | - | 0 | 0 |
| 50 | 1 | 0.05 | 85% | 0.00 | 0.20 | $38.00 | 11.90 | 14.50 | 137% | -0.83 | 0 | 0 |
| 22 | 8 | 0.04 | 90% | 0.00 | 0.35 | $39.00 | 11.80 | 15.50 | 98% | -0.94 | 0 | 0 |
| 149 | 100 | 0.04 | 95% | 0.00 | 1.00 | $40.00 | 13.90 | 16.50 | 147% | -0.84 | 0 | 0 |
| 581 | 5 | 0.04 | 99% | 0.00 | 0.05 | $41.00 | 14.80 | 17.50 | 149% | -0.85 | 0 | 0 |