AAPL Options Strategy Builder
3540 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.
AAPL 338.55
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.
96 contracts
73 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 218% | 92.90 | 95.25 | $245.00 | 0.00 | 0.01 | - | - | 8 | 2 |
| 0 | 0 | 0.98 | 211% | 87.55 | 90.70 | $250.00 | 0.00 | 0.51 | 138% | -0.00 | 1 | 5 |
| 0 | 0 | 0.98 | 200% | 82.55 | 85.70 | $255.00 | 0.00 | 0.01 | 146% | -0.00 | 2 | 9 |
| 40 | 126 | 0.97 | 188% | 77.55 | 80.70 | $260.00 | 0.00 | 0.50 | 137% | -0.00 | 145 | 22 |
| 6 | 84 | 0.97 | 176% | 72.55 | 75.70 | $265.00 | 0.00 | 0.01 | 127% | -0.00 | 134 | 8 |
| 14 | 85 | 0.96 | 178% | 68.20 | 70.70 | $270.00 | 0.00 | 0.01 | 110% | -0.00 | 203 | 96 |
| 0 | 2 | 0.96 | 157% | 62.55 | 65.90 | $275.00 | 0.00 | 0.16 | 102% | -0.00 | 158 | 31 |
| 8 | 2 | 0.97 | 141% | 57.55 | 60.70 | $280.00 | 0.00 | 0.13 | 97% | -0.00 | 78 | 33 |
| 0 | 0 | 0.98 | 123% | 55.05 | 57.75 | $282.50 | 0.00 | 0.13 | 94% | -0.00 | 260 | 5 |
| 2 | 1 | 0.99 | 103% | 52.55 | 54.90 | $285.00 | 0.00 | 0.22 | 90% | -0.01 | 260 | 25 |
| 0 | 0 | 0.97 | 117% | 50.05 | 52.85 | $287.50 | 0.00 | 0.09 | 85% | -0.00 | 4 | 13 |
| 40 | 372 | 0.96 | 118% | 47.55 | 50.70 | $290.00 | 0.00 | 0.10 | 82% | -0.01 | 137 | 103 |
| 0 | 1 | 0.97 | 101% | 45.05 | 47.70 | $292.50 | 0.00 | 0.16 | 80% | -0.01 | 2 | 1 |
| 6 | 1 | 0.95 | 110% | 42.70 | 45.70 | $295.00 | 0.00 | 0.16 | 76% | -0.01 | 13 | 120 |
| 0 | 88 | 0.94 | 111% | 40.50 | 43.20 | $297.50 | 0.01 | 0.04 | 67% | -0.00 | 68 | 117 |
| 10 | 93 | 0.93 | 109% | 38.40 | 40.55 | $300.00 | 0.01 | 0.03 | 62% | -0.00 | 8 | 813 |
| 5 | 88 | 0.96 | 88% | 35.05 | 38.05 | $302.50 | 0.01 | 0.02 | 56% | -0.00 | 8 | 20 |
| 6 | 91 | 0.96 | 82% | 32.55 | 35.50 | $305.00 | 0.00 | 0.03 | 54% | -0.00 | 133 | 108 |
| 18 | 4 | 0.92 | 90% | 30.70 | 33.20 | $307.50 | 0.02 | 0.04 | 52% | -0.01 | 66 | 161 |
| 69 | 25 | 1.00 | 43% | 27.50 | 29.75 | $310.00 | 0.02 | 0.06 | 50% | -0.01 | 178 | 713 |
| 27 | 3 | 0.93 | 73% | 25.65 | 27.75 | $312.50 | 0.01 | 0.05 | 44% | -0.01 | 28 | 178 |
| 324 | 26 | 0.98 | 48% | 22.80 | 24.65 | $315.00 | 0.01 | 0.04 | 39% | -0.01 | 402 | 440 |
| 218 | 136 | 0.95 | 51% | 20.50 | 22.25 | $317.50 | 0.04 | 0.05 | 39% | -0.01 | 104 | 222 |
| 283 | 421 | 0.92 | 53% | 18.55 | 19.65 | $320.00 | 0.06 | 0.07 | 36% | -0.02 | 1,021 | 590 |
| 81 | 60 | 0.92 | 47% | 15.95 | 17.25 | $322.50 | 0.08 | 0.10 | 34% | -0.03 | 2,454 | 470 |
| 355 | 1,293 | 0.89 | 44% | 13.80 | 14.70 | $325.00 | 0.12 | 0.13 | 31% | -0.04 | 2,572 | 578 |
| 213 | 177 | 0.87 | 39% | 11.30 | 12.25 | $327.50 | 0.18 | 0.20 | 28% | -0.06 | 2,227 | 627 |
| 627 | 607 | 0.83 | 36% | 9.25 | 9.75 | $330.00 | 0.29 | 0.32 | 26% | -0.09 | 5,238 | 1,215 |
| 762 | 1,190 | 0.78 | 32% | 6.90 | 7.55 | $332.50 | 0.51 | 0.57 | 24% | -0.16 | 5,613 | 868 |
| 2,474 | 9,372 | 0.68 | 31% | 5.00 | 5.60 | $335.00 | 0.94 | 1.03 | 23% | -0.27 | 10,367 | 1,011 |
| 3,698 | 17,408 | 0.57 | 27% | 3.30 | 3.50 | $337.50 | 1.70 | 1.82 | 22% | -0.42 | 12,020 | 161 |
| 7,099 | 34,929 | 0.42 | 26% | 2.00 | 2.14 | $340.00 | 2.75 | 3.25 | 21% | -0.60 | 13,791 | 1,490 |
| 5,570 | 15,918 | 0.28 | 25% | 1.08 | 1.18 | $342.50 | 4.20 | 4.65 | 18% | -0.80 | 194 | 21 |
| 2,624 | 17,031 | 0.17 | 25% | 0.57 | 0.61 | $345.00 | 5.25 | 6.65 | - | - | 215 | 27 |
| 814 | 6,899 | 0.09 | 25% | 0.25 | 0.29 | $347.50 | 7.85 | 9.60 | - | - | 60 | 13 |
| 1,566 | 8,991 | 0.05 | 26% | 0.12 | 0.14 | $350.00 | 10.75 | 11.75 | - | - | 157 | 17 |
| 756 | 1,900 | 0.02 | 27% | 0.06 | 0.07 | $352.50 | 12.85 | 15.05 | 22% | -1.00 | 5 | 3 |
| 908 | 1,015 | 0.01 | 28% | 0.03 | 0.04 | $355.00 | 15.35 | 17.15 | - | - | 8 | 0 |
| 64 | 581 | 0.01 | 29% | 0.01 | 0.02 | $357.50 | 17.50 | 20.05 | - | - | 20 | 0 |
| 324 | 801 | 0.01 | 32% | 0.01 | 0.02 | $360.00 | 20.75 | 22.30 | 42% | -0.98 | 4 | 0 |
| 0 | 74 | 0.02 | 44% | 0.00 | 0.01 | $362.50 | 22.45 | 25.05 | - | - | 0 | 0 |
| 101 | 18 | 0.01 | 44% | 0.00 | 0.08 | $365.00 | 25.20 | 27.55 | - | - | 0 | 0 |
| 57 | 25 | 0.01 | 46% | 0.00 | 0.13 | $370.00 | 29.95 | 32.50 | - | - | 0 | 0 |
| 9 | 26 | 0.01 | 60% | 0.00 | 0.14 | $375.00 | 35.15 | 37.70 | - | - | 2 | 0 |
| 1 | 4 | 0.01 | 66% | 0.00 | 0.22 | $380.00 | 40.00 | 42.70 | - | - | 0 | 0 |
| 0 | 1 | 0.04 | 93% | 0.00 | 0.42 | $385.00 | 44.35 | 47.70 | - | - | 0 | 0 |
| 9 | 9 | - | - | 0.00 | 0.01 | $390.00 | 50.30 | 52.70 | 81% | -0.99 | 0 | 0 |
| 3 | 3 | - | - | 0.00 | 0.95 | $395.00 | 55.15 | 57.50 | - | - | 0 | 0 |