UUUU Options Strategy Builder
648 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
UUUU 12.30
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.
68 contracts
43 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 8 | 3 | 0.96 | 601% | 7.00 | 7.95 | $5.00 | 0.00 | 0.30 | - | - | 0 | 0 |
| 5 | 5 | - | - | 6.00 | 6.60 | $6.00 | 0.00 | 0.10 | - | - | 0 | 0 |
| 0 | 6 | - | - | 5.00 | 5.45 | $7.00 | 0.00 | 0.09 | - | - | 0 | 0 |
| 3 | 1 | - | - | 4.55 | 5.00 | $7.50 | 0.00 | 0.09 | - | - | 0 | 0 |
| 0 | 2 | - | - | 4.10 | 4.50 | $8.00 | 0.00 | 0.03 | - | - | 0 | 0 |
| 1 | 3 | 0.98 | 183% | 3.65 | 4.00 | $8.50 | 0.00 | 0.05 | - | - | 10 | 10 |
| 2 | 1 | - | - | 3.10 | 3.40 | $9.00 | 0.00 | 0.21 | 554% | -0.20 | 1 | 8 |
| 3 | 10 | 0.99 | 111% | 2.57 | 3.05 | $9.50 | 0.00 | 0.08 | 147% | -0.04 | 2 | 8 |
| 4 | 1 | 1.00 | 70% | 1.98 | 2.63 | $10.00 | 0.00 | 0.02 | 115% | -0.04 | 3 | 152 |
| 0 | 0 | - | - | 1.43 | 2.08 | $10.50 | 0.01 | 0.03 | 88% | -0.04 | 52 | 113 |
| 94 | 36 | 0.91 | 80% | 1.15 | 1.55 | $11.00 | 0.03 | 0.05 | 78% | -0.08 | 95 | 229 |
| 169 | 88 | 0.79 | 86% | 0.86 | 1.04 | $11.50 | 0.10 | 0.12 | 76% | -0.19 | 434 | 478 |
| 468 | 1,551 | 0.64 | 73% | 0.50 | 0.60 | $12.00 | 0.25 | 0.32 | 81% | -0.37 | 320 | 391 |
| 518 | 970 | 0.44 | 79% | 0.31 | 0.35 | $12.50 | 0.44 | 0.59 | 77% | -0.56 | 101 | 519 |
| 615 | 2,103 | 0.28 | 83% | 0.17 | 0.20 | $13.00 | 0.81 | 0.94 | 82% | -0.72 | 40 | 590 |
| 945 | 1,254 | 0.16 | 85% | 0.08 | 0.11 | $13.50 | 1.14 | 1.35 | 70% | -0.89 | 71 | 575 |
| 588 | 422 | 0.08 | 85% | 0.02 | 0.06 | $14.00 | 1.60 | 1.87 | 85% | -0.92 | 65 | 260 |
| 183 | 19 | 0.05 | 91% | 0.01 | 0.04 | $14.50 | 2.03 | 2.51 | 117% | -0.90 | 9 | 66 |
| 967 | 106 | 0.03 | 98% | 0.00 | 0.03 | $15.00 | 2.55 | 2.94 | 123% | -0.93 | 13 | 128 |
| 1,240 | 34 | 0.05 | 128% | 0.00 | 0.05 | $15.50 | 3.00 | 3.45 | 124% | -0.96 | 13 | 65 |
| 476 | 49 | 0.06 | 152% | 0.00 | 0.01 | $16.00 | 3.40 | 4.00 | 93% | -1.00 | 1 | 1 |
| 542 | 7 | 0.03 | 141% | 0.00 | 0.03 | $16.50 | 3.60 | 4.50 | - | - | 1 | 3 |
| 1,817 | 8 | 0.05 | 172% | 0.00 | 0.04 | $17.00 | 4.45 | 4.95 | 112% | -1.00 | 1 | 8 |
| 168 | 1 | 0.06 | 203% | 0.00 | 0.23 | $17.50 | 5.00 | 5.45 | 175% | -0.97 | 1 | 3 |
| 1,007 | 3 | 0.05 | 206% | 0.00 | 0.22 | $18.00 | 5.45 | 5.95 | 129% | -1.00 | 2 | 3 |
| 0 | 0 | 0.04 | 209% | 0.00 | 0.11 | $18.50 | 6.00 | 6.45 | 196% | -0.97 | 5 | 1 |
| 235 | 2 | 0.05 | 236% | 0.00 | 0.01 | $19.00 | 6.45 | 6.95 | 146% | -1.00 | 4 | 6 |
| 0 | 1 | - | - | 0.00 | 0.23 | $19.50 | 7.00 | 7.45 | 216% | -0.97 | 5 | 7 |
| 1,649 | 3 | 0.02 | 208% | 0.00 | 0.23 | $20.00 | 7.45 | 7.95 | 162% | -1.00 | 2 | 2 |
| 111 | 8 | 0.03 | 250% | 0.00 | 0.23 | $21.00 | 8.50 | 9.00 | 273% | -0.96 | 3 | 0 |
| 195 | 2 | 0.04 | 290% | 0.00 | 0.15 | $22.00 | 9.50 | 9.95 | 262% | -0.98 | 2 | 1 |
| 137 | 5 | 0.04 | 317% | 0.00 | 0.12 | $23.00 | 10.50 | 10.95 | 279% | -0.98 | 2 | 0 |
| 226 | 2 | 0.08 | 386% | 0.00 | 0.23 | $24.00 | 11.45 | 11.95 | 0% | -1.00 | 3 | 1 |
| 102 | 1 | 0.02 | 294% | 0.00 | 0.23 | $25.00 | 12.45 | 12.95 | 0% | -1.00 | 2 | 0 |