CBOE Options Strategy Builder
1424 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
CBOE 270.98
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
76 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 1 | 0.99 | 175% | 89.10 | 93.30 | $180.00 | 0.00 | 20.00 | 196% | -0.02 | 2 | 2 |
| 0 | 15 | 0.99 | 168% | 84.20 | 88.30 | $185.00 | 0.00 | 2.15 | 185% | -0.02 | 0 | 0 |
| 0 | 0 | 0.98 | 165% | 79.40 | 83.30 | $190.00 | 0.00 | 1.85 | 174% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 142% | 74.10 | 78.30 | $195.00 | 0.00 | 1.85 | 163% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 132% | 69.10 | 73.30 | $200.00 | 0.00 | 2.15 | 153% | -0.02 | 0 | 0 |
| 0 | 1 | 0.98 | 138% | 64.50 | 68.30 | $205.00 | 0.00 | 2.05 | 143% | -0.03 | 0 | 0 |
| 2 | 2 | 0.97 | 133% | 59.80 | 63.20 | $210.00 | 0.00 | 1.85 | 132% | -0.03 | 0 | 0 |
| 0 | 0 | 0.98 | 111% | 54.30 | 58.30 | $215.00 | 0.00 | 1.90 | 121% | -0.03 | 0 | 0 |
| 0 | 0 | 0.96 | 119% | 49.70 | 53.70 | $220.00 | 0.00 | 0.65 | 110% | -0.03 | 91 | 91 |
| 0 | 0 | 0.98 | 92% | 44.30 | 48.30 | $225.00 | 0.00 | 1.95 | 102% | -0.04 | 1 | 1 |
| 0 | 0 | 0.98 | 76% | 39.10 | 43.30 | $230.00 | 0.00 | 1.80 | 92% | -0.04 | 2 | 2 |
| 0 | 0 | 0.97 | 75% | 34.40 | 38.30 | $235.00 | 0.00 | 1.15 | 75% | -0.03 | 8 | 8 |
| 1 | 1 | 0.93 | 80% | 30.50 | 33.10 | $240.00 | 0.00 | 1.90 | 83% | -0.08 | 10 | 9 |
| 0 | 0 | 0.96 | 63% | 26.90 | 30.90 | $242.50 | 0.00 | 1.95 | 79% | -0.09 | 4 | 4 |
| 1 | 1 | 0.92 | 70% | 25.60 | 28.10 | $245.00 | 0.00 | 1.90 | 74% | -0.09 | 2 | 9 |
| 0 | 0 | 0.94 | 57% | 22.00 | 26.00 | $247.50 | 0.00 | 1.85 | 56% | -0.06 | 5 | 7 |
| 107 | 107 | 0.89 | 63% | 20.70 | 23.40 | $250.00 | 0.00 | 0.55 | 47% | -0.05 | 4 | 15 |
| 0 | 0 | 0.88 | 60% | 18.30 | 21.00 | $252.50 | 0.00 | 0.85 | 47% | -0.07 | 10 | 0 |
| 0 | 0 | 0.85 | 57% | 16.00 | 18.80 | $255.00 | 0.50 | 1.05 | 48% | -0.11 | 2 | 10 |
| 10 | 10 | 0.84 | 49% | 13.00 | 16.60 | $257.50 | 0.60 | 1.10 | 44% | -0.13 | 1 | 306 |
| 27 | 1 | 0.79 | 51% | 11.70 | 14.10 | $260.00 | 0.90 | 1.35 | 42% | -0.17 | 15 | 77 |
| 23 | 1 | 0.75 | 46% | 9.40 | 11.70 | $262.50 | 1.05 | 2.20 | 42% | -0.23 | 34 | 48 |
| 174 | 10 | 0.69 | 44% | 7.50 | 9.80 | $265.00 | 1.85 | 2.60 | 40% | -0.29 | 3 | 388 |
| 111 | 50 | 0.62 | 43% | 6.00 | 7.90 | $267.50 | 2.10 | 3.20 | 37% | -0.36 | 21 | 46 |
| 99 | 23 | 0.54 | 42% | 4.00 | 6.90 | $270.00 | 3.20 | 4.30 | 37% | -0.45 | 41 | 74 |
| 82 | 25 | 0.46 | 40% | 3.50 | 4.50 | $272.50 | 4.30 | 5.40 | 35% | -0.55 | 17 | 45 |
| 14 | 9 | 0.36 | 36% | 1.80 | 3.10 | $275.00 | 5.00 | 7.50 | 34% | -0.65 | 5 | 20 |
| 7 | 22 | 0.30 | 40% | 1.70 | 2.55 | $277.50 | 6.90 | 8.80 | 32% | -0.75 | 2 | 2 |
| 48 | 45 | 0.23 | 40% | 1.00 | 2.00 | $280.00 | 8.40 | 10.60 | 28% | -0.87 | 5 | 9 |
| 10 | 2 | 0.15 | 38% | 0.65 | 1.10 | $282.50 | 11.00 | 13.40 | 36% | -0.86 | 1 | 3 |
| 7 | 9 | 0.11 | 37% | 0.10 | 1.00 | $285.00 | 12.70 | 15.90 | 33% | -0.92 | 1 | 14 |
| 6 | 3 | 0.10 | 42% | 0.30 | 0.85 | $287.50 | 15.10 | 17.60 | - | - | 0 | 0 |
| 25 | 3 | 0.08 | 44% | 0.20 | 0.65 | $290.00 | 17.20 | 20.00 | - | - | 1 | 16 |
| 10 | 12 | 0.06 | 46% | 0.00 | 0.80 | $292.50 | 19.90 | 22.70 | - | - | 30 | 30 |
| 62 | 2 | 0.07 | 54% | 0.00 | 0.40 | $295.00 | 22.20 | 24.90 | - | - | 1 | 70 |
| 0 | 0 | 0.06 | 56% | 0.00 | 2.00 | $297.50 | 24.70 | 28.00 | - | - | 0 | 0 |
| 32 | 8 | 0.04 | 54% | 0.05 | 0.45 | $300.00 | 27.20 | 30.50 | - | - | 1 | 7 |
| 8 | 3 | 0.05 | 63% | 0.00 | 1.75 | $302.50 | 29.70 | 32.60 | - | - | 0 | 0 |
| 23 | 1 | 0.09 | 80% | 0.00 | 0.50 | $305.00 | 32.10 | 35.50 | - | - | 2 | 1 |
| 4 | 3 | 0.09 | 87% | 0.00 | 2.00 | $307.50 | 34.70 | 37.30 | - | - | 0 | 0 |
| 18 | 3 | 0.09 | 91% | 0.00 | 0.50 | $310.00 | 37.20 | 39.80 | - | - | 5 | 0 |
| 0 | 0 | 0.09 | 95% | 0.00 | 1.90 | $312.50 | 39.90 | 42.80 | - | - | 0 | 0 |
| 8 | 2 | 0.08 | 99% | 0.00 | 1.85 | $315.00 | 42.00 | 46.10 | 62% | -0.99 | 3 | 0 |
| 0 | 0 | 0.04 | 85% | 0.00 | 1.85 | $317.50 | 44.40 | 48.60 | - | - | 0 | 0 |
| 18 | 3 | 0.08 | 108% | 0.00 | 1.85 | $320.00 | 47.00 | 50.90 | - | - | 6 | 0 |
| 24 | 1 | 0.05 | 100% | 0.00 | 1.85 | $325.00 | 52.20 | 55.50 | - | - | 0 | 0 |
| 7 | 1 | 0.06 | 116% | 0.00 | 2.15 | $330.00 | 57.20 | 60.10 | - | - | 0 | 0 |
| 38 | 1 | 0.07 | 132% | 0.00 | 1.85 | $335.00 | 62.10 | 64.80 | - | - | 0 | 0 |
| 2 | 1 | 0.04 | 117% | 0.00 | 1.65 | $340.00 | 67.00 | 70.50 | - | - | 0 | 0 |
| 2 | 1 | 0.03 | 123% | 0.00 | 2.05 | $345.00 | 72.00 | 75.90 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 128% | 0.00 | 1.85 | $350.00 | 77.00 | 81.00 | - | - | 1 | 0 |
| 0 | 0 | 0.03 | 134% | 0.00 | 2.05 | $355.00 | 82.00 | 86.00 | - | - | 0 | 0 |
| 5 | 5 | 0.03 | 138% | 0.00 | 1.85 | $360.00 | 87.00 | 90.50 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 141% | 0.00 | 1.85 | $365.00 | 92.00 | 95.90 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 147% | 0.00 | 2.05 | $370.00 | 97.00 | 100.50 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 152% | 0.00 | 2.05 | $375.00 | 102.00 | 106.00 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 157% | 0.00 | 2.05 | $380.00 | 107.00 | 110.50 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 167% | 0.00 | 1.65 | $390.00 | 117.00 | 120.90 | - | - | 0 | 0 |
| 1 | 1 | 0.02 | 176% | 0.00 | 2.05 | $400.00 | 127.00 | 131.00 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 184% | 0.00 | 2.15 | $410.00 | 137.00 | 140.70 | - | - | 0 | 0 |