XME Options Strategy Builder
1174 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
XME 109.19
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.
120 contracts
99 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 1 | 1.00 | 91% | 47.20 | 51.50 | $60.00 | 0.00 | 0.40 | 114% | -0.02 | 1 | 2 |
| 0 | 0 | 1.00 | 0% | 42.20 | 46.30 | $65.00 | 0.00 | 0.50 | 110% | -0.02 | 0 | 0 |
| 0 | 0 | 0.98 | 85% | 37.70 | 41.30 | $70.00 | 0.00 | 0.30 | 88% | -0.02 | 1 | 2 |
| 0 | 0 | 1.00 | 0% | 32.20 | 36.50 | $75.00 | 0.00 | 0.60 | 80% | -0.03 | 0 | 0 |
| 1 | 1 | 0.99 | 50% | 27.30 | 31.50 | $80.00 | 0.00 | 0.15 | 67% | -0.03 | 1 | 8 |
| 0 | 0 | 0.98 | 49% | 22.60 | 26.40 | $85.00 | 0.00 | 0.20 | 52% | -0.03 | 2 | 21 |
| 94 | 90 | 0.95 | 48% | 17.90 | 21.50 | $90.00 | 0.00 | 0.30 | 44% | -0.04 | 5 | 903 |
| 0 | 0 | - | - | 14.00 | 16.20 | $94.00 | 0.05 | 0.55 | 39% | -0.06 | 1 | 11 |
| 5 | 1 | 0.95 | 33% | 13.60 | 15.60 | $95.00 | 0.10 | 0.40 | 35% | -0.06 | 1 | 50 |
| 0 | 0 | 1.00 | 0% | 12.60 | 14.10 | $96.00 | 0.10 | 0.70 | 37% | -0.08 | 2 | 2 |
| 0 | 0 | 0.96 | 27% | 11.60 | 13.50 | $97.00 | 0.00 | 1.10 | 37% | -0.10 | 10 | 21 |
| 0 | 0 | 0.94 | 29% | 11.10 | 12.20 | $98.00 | 0.25 | 0.80 | 35% | -0.10 | 2 | 3,514 |
| 0 | 0 | 0.88 | 35% | 9.90 | 12.20 | $99.00 | 0.35 | 1.20 | 37% | -0.14 | 5 | 6 |
| 56 | 1 | 0.85 | 34% | 9.50 | 10.90 | $100.00 | 0.05 | 0.95 | 30% | -0.12 | 1 | 87 |
| 0 | 0 | 0.82 | 36% | 8.60 | 10.40 | $101.00 | 0.30 | 1.55 | 34% | -0.17 | 1 | 1 |
| 0 | 0 | 0.83 | 30% | 7.00 | 9.50 | $102.00 | 0.40 | 1.35 | 30% | -0.18 | 3 | 3 |
| 0 | 0 | 0.77 | 34% | 7.00 | 8.60 | $103.00 | 0.45 | 2.25 | 33% | -0.23 | 5 | 38 |
| 0 | 0 | 0.72 | 36% | 6.30 | 8.40 | $104.00 | 1.50 | 2.00 | 34% | -0.27 | 8 | 56 |
| 100 | 1 | 0.70 | 33% | 5.70 | 7.00 | $105.00 | 1.45 | 2.35 | 33% | -0.30 | 45 | 334 |
| 0 | 0 | 0.66 | 34% | 4.00 | 7.60 | $106.00 | 1.25 | 3.70 | 35% | -0.35 | 12 | 38 |
| 0 | 0 | 0.62 | 33% | 4.40 | 5.90 | $107.00 | 2.30 | 3.90 | 37% | -0.39 | 17 | 53 |
| 1 | 1 | 0.58 | 34% | 2.80 | 6.50 | $108.00 | 2.90 | 4.70 | 39% | -0.43 | 32 | 3,510 |
| 0 | 2 | 0.54 | 33% | 3.30 | 4.60 | $109.00 | 2.70 | 5.00 | 36% | -0.47 | 3 | 154 |
| 2,055 | 6 | 0.49 | 27% | 1.75 | 3.90 | $110.00 | 3.50 | 4.30 | 31% | -0.51 | 12 | 188 |
| 31 | 1 | 0.45 | 31% | 2.25 | 3.50 | $111.00 | 3.90 | 6.50 | 38% | -0.54 | 21 | 35 |
| 10 | 5 | 0.40 | 31% | 2.10 | 2.90 | $112.00 | 4.40 | 7.00 | 37% | -0.58 | 1 | 66 |
| 4 | 25 | 0.35 | 30% | 1.20 | 2.70 | $113.00 | 5.00 | 6.30 | 31% | -0.65 | 1 | 10 |
| 4 | 4 | 0.33 | 33% | 0.70 | 3.30 | $114.00 | 5.60 | 8.40 | 37% | -0.65 | 1 | 9 |
| 68 | 7 | 0.28 | 31% | 1.05 | 2.00 | $115.00 | 7.10 | 7.90 | 35% | -0.70 | 3 | 2,054 |
| 1 | 1 | 0.27 | 34% | 1.20 | 2.00 | $116.00 | 6.80 | 8.60 | 29% | -0.78 | 1 | 51 |
| 4 | 10 | 0.23 | 33% | 0.25 | 2.25 | $117.00 | 7.60 | 10.30 | 35% | -0.76 | 6 | 3 |
| 120 | 11 | 0.23 | 36% | 0.70 | 1.90 | $118.00 | 8.30 | 10.40 | 29% | -0.84 | 2 | 13 |
| 19 | 3 | 0.15 | 30% | 0.05 | 1.20 | $119.00 | 10.20 | 11.20 | 36% | -0.81 | 4 | 3 |
| 4,808 | 149 | 0.16 | 34% | 0.05 | 1.50 | $120.00 | 10.60 | 12.90 | 39% | -0.81 | 1 | 30 |
| 9 | 6 | 0.13 | 33% | 0.00 | 0.95 | $121.00 | 11.30 | 13.20 | 33% | -0.88 | 1 | 4 |
| 6 | 5 | 0.09 | 31% | 0.05 | 0.70 | $122.00 | 11.50 | 15.00 | 35% | -0.88 | 6 | 8 |
| 53 | 5 | 0.11 | 35% | 0.00 | 0.60 | $123.00 | 12.40 | 15.40 | 29% | -0.95 | 1 | 1 |
| 84 | 10 | 0.11 | 37% | 0.00 | 0.90 | $124.00 | 14.30 | 16.10 | 38% | -0.90 | 8 | 1 |
| 2,647 | 8 | 0.08 | 35% | 0.30 | 0.40 | $125.00 | 15.00 | 18.10 | 46% | -0.86 | 3 | 12 |
| 55 | 5 | 0.10 | 40% | 0.05 | 0.95 | $126.00 | 15.20 | 18.10 | - | - | 2 | 1 |
| 1 | 1 | 0.08 | 39% | 0.05 | 0.70 | $127.00 | 16.20 | 19.70 | 37% | -0.95 | 2 | 3 |
| 9 | 3 | 0.08 | 41% | 0.05 | 0.75 | $128.00 | 17.20 | 20.20 | - | - | 13 | 5 |
| 1 | 1 | 0.05 | 37% | 0.05 | 0.40 | $129.00 | 18.20 | 21.10 | - | - | 4 | 0 |
| 126 | 11 | 0.05 | 38% | 0.05 | 0.35 | $130.00 | 19.90 | 22.70 | 50% | -0.90 | 4 | 8 |
| 1,128 | 1,128 | 0.07 | 45% | 0.05 | 0.75 | $131.00 | 19.90 | 24.10 | 44% | -0.94 | 0 | 0 |
| 68 | 29 | 0.09 | 51% | 0.05 | 1.10 | $132.00 | 20.90 | 24.90 | 42% | -0.96 | 0 | 0 |
| 4 | 3 | 0.13 | 62% | 0.05 | 2.20 | $133.00 | 21.90 | 26.10 | 47% | -0.95 | 0 | 0 |
| 16 | 1 | 0.11 | 59% | 0.05 | 1.70 | $134.00 | 22.90 | 27.20 | 50% | -0.94 | 0 | 0 |
| 202 | 1 | 0.05 | 48% | 0.05 | 0.55 | $135.00 | 23.90 | 28.20 | 51% | -0.94 | 0 | 0 |
| 5,694 | 1 | 0.03 | 48% | 0.05 | 0.25 | $140.00 | 29.80 | 32.40 | 60% | -0.94 | 30 | 0 |
| 13 | 1 | 0.04 | 58% | 0.00 | 0.60 | $145.00 | 34.20 | 37.70 | 61% | -0.96 | 0 | 0 |
| 1 | 1 | 0.03 | 63% | 0.00 | 0.40 | $150.00 | 39.20 | 42.00 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 71% | 0.00 | 0.75 | $155.00 | 43.90 | 48.20 | 77% | -0.96 | 0 | 0 |
| 11 | 1 | 0.05 | 85% | 0.00 | 0.95 | $160.00 | 48.80 | 53.20 | 81% | -0.97 | 0 | 0 |
| 8 | 1 | 0.06 | 94% | 0.00 | 1.75 | $165.00 | 53.90 | 58.10 | 86% | -0.97 | 0 | 0 |
| 5 | 1 | 0.01 | 74% | 0.00 | 0.75 | $170.00 | 58.90 | 63.20 | 93% | -0.96 | 0 | 0 |
| 0 | 0 | 0.04 | 99% | 0.00 | 0.55 | $175.00 | 63.80 | 68.20 | 95% | -0.97 | 0 | 0 |
| 2 | 1 | 0.03 | 94% | 0.00 | 1.15 | $180.00 | 68.90 | 72.90 | 93% | -0.98 | 0 | 0 |
| 0 | 0 | 0.04 | 109% | 0.00 | 1.55 | $185.00 | 73.90 | 77.90 | 98% | -0.98 | 0 | 0 |
| 3 | 1 | 0.06 | 124% | 0.00 | 1.15 | $190.00 | 78.90 | 82.90 | 102% | -0.98 | 0 | 0 |