VGT Options Strategy Builder
2140 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
VGT 125.57
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.
64 contracts
60 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 152 | 20 | - | - | 24.30 | 26.10 | $100.00 | 0.00 | 0.20 | 47% | -0.02 | 1 | 187 |
| 8 | 8 | 0.93 | 49% | 20.00 | 22.40 | $105.00 | 0.05 | 0.35 | 40% | -0.04 | 44 | 29 |
| 2 | 1 | - | - | 17.90 | 20.40 | $106.00 | 0.00 | 0.55 | 40% | -0.05 | 2 | 14 |
| 0 | 0 | 0.99 | 25% | 17.00 | 20.40 | $107.00 | 0.00 | 0.25 | 34% | -0.03 | 1 | 37 |
| 1 | 1 | - | - | 15.90 | 18.60 | $108.00 | 0.05 | 0.70 | 40% | -0.06 | 2 | 17 |
| 9 | 1 | 0.95 | 33% | 15.40 | 18.40 | $109.00 | 0.05 | 0.55 | 36% | -0.06 | 12 | 27 |
| 12 | 2 | - | - | 14.30 | 16.70 | $110.00 | 0.05 | 0.30 | 30% | -0.04 | 29 | 554 |
| 1 | 1 | 1.00 | 18% | 13.70 | 15.70 | $111.00 | 0.20 | 0.65 | 35% | -0.08 | 2 | 39 |
| 1 | 1 | 0.98 | 22% | 13.20 | 14.30 | $112.00 | 0.20 | 0.35 | 30% | -0.06 | 19 | 273 |
| 18 | 14 | 0.98 | 20% | 11.40 | 14.10 | $113.00 | 0.20 | 0.85 | 33% | -0.10 | 1 | 56 |
| 11 | 1 | 1.00 | 0% | 10.40 | 13.00 | $114.00 | 0.00 | 0.65 | 28% | -0.08 | 4 | 31 |
| 173 | 29 | 0.84 | 36% | 10.40 | 13.10 | $115.00 | 0.35 | 0.55 | 27% | -0.10 | 50 | 607 |
| 25 | 1 | 0.95 | 19% | 8.70 | 11.00 | $116.00 | 0.40 | 0.95 | 29% | -0.13 | 5 | 85 |
| 14 | 8 | 0.92 | 20% | 7.40 | 10.50 | $117.00 | 0.50 | 0.85 | 27% | -0.14 | 10 | 77 |
| 89 | 50 | 0.82 | 28% | 7.80 | 9.50 | $118.00 | 0.70 | 0.80 | 25% | -0.16 | 37 | 131 |
| 29 | 12 | 0.79 | 27% | 7.10 | 8.50 | $119.00 | 0.75 | 0.95 | 24% | -0.19 | 35 | 37 |
| 301 | 12 | 0.77 | 25% | 5.80 | 7.90 | $120.00 | 0.90 | 1.10 | 24% | -0.22 | 119 | 535 |
| 322 | 4 | 0.74 | 24% | 5.60 | 6.50 | $121.00 | 1.00 | 1.60 | 24% | -0.26 | 12 | 21 |
| 400 | 608 | 0.71 | 21% | 4.60 | 5.40 | $122.00 | 1.35 | 1.80 | 24% | -0.30 | 8 | 69 |
| 107 | 43 | 0.65 | 24% | 4.20 | 5.00 | $123.00 | 1.65 | 1.95 | 23% | -0.35 | 46 | 15 |
| 137 | 20 | 0.61 | 21% | 3.50 | 4.00 | $124.00 | 1.90 | 2.60 | 23% | -0.40 | 12 | 10 |
| 1,907 | 323 | 0.55 | 22% | 3.10 | 3.40 | $125.00 | 2.35 | 2.60 | 21% | -0.45 | 8 | 22 |
| 286 | 157 | 0.50 | 21% | 2.60 | 2.75 | $126.00 | 2.80 | 3.30 | 22% | -0.51 | 2 | 0 |
| 459 | 137 | 0.44 | 22% | 1.85 | 2.95 | $127.00 | 3.10 | 4.30 | 23% | -0.56 | 0 | 0 |
| 389 | 132 | 0.38 | 21% | 1.65 | 1.90 | $128.00 | 3.10 | 4.90 | 21% | -0.63 | 0 | 0 |
| 1,399 | 1,143 | 0.32 | 20% | 1.25 | 1.55 | $129.00 | 4.40 | 4.90 | 20% | -0.68 | 0 | 0 |
| 1,117 | 1,558 | 0.27 | 20% | 1.05 | 1.15 | $130.00 | 4.40 | 5.70 | 17% | -0.77 | 0 | 0 |
| 26 | 1,071 | 0.23 | 20% | 0.70 | 1.05 | $131.00 | 5.20 | 8.00 | 25% | -0.73 | 2 | 0 |
| 140 | 1,890 | 0.18 | 20% | 0.55 | 0.75 | $132.00 | 6.80 | 7.40 | 22% | -0.80 | 1 | 0 |
| 8 | 1,178 | 0.15 | 21% | 0.50 | 0.55 | $133.00 | 7.50 | 9.40 | 28% | -0.78 | 4 | 0 |
| 52 | 1,031 | 0.12 | 20% | 0.30 | 0.45 | $134.00 | 8.40 | 10.10 | 27% | -0.81 | 0 | 0 |
| 1,185 | 1,366 | 0.10 | 20% | 0.25 | 0.35 | $135.00 | 9.40 | 10.10 | 23% | -0.89 | 1 | 0 |