Closed
⌘K
Sign in Sign up

COST Options Strategy Builder

3386 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
Click a strike to add a leg · drag a leg to move it
COST 897.73
Expected move by Sep 25 ±$27.80 ±3.1% $869.93 – $925.53 90%: $838.08 – $957.38 Earnings before expiry
What's your view on COST?

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.
252 contracts 206 two-sided
CALLS Strike PUTS
OI Vol Delta IV Bid Ask Bid Ask IV Delta Vol OI
2 1 0.99 230% 355.15 363.00 $540.00 0.00 0.19 173% -0.00 2 203
0 0 0.99 219% 345.10 352.80 $550.00 0.00 0.19 167% -0.00 5 124
0 0 0.99 216% 335.20 343.00 $560.00 0.00 20.00 139% -0.00 5 902
0 0 0.99 206% 325.00 333.00 $570.00 0.00 20.00 155% -0.00 1 109
0 0 0.99 194% 314.75 322.85 $580.00 0.00 20.00 142% -0.00 5 133
1 1 0.99 187% 304.75 312.85 $590.00 0.00 0.19 155% -0.00 1 74
0 0 0.98 186% 295.20 302.85 $600.00 0.00 20.00 122% -0.00 10 317
0 0 0.98 179% 284.90 293.15 $610.00 0.00 20.00 127% -0.00 92 606
1 1 0.99 166% 274.75 282.85 $620.00 0.00 0.03 113% -0.00 5 295
0 0 0.98 162% 264.95 272.85 $630.00 0.00 20.00 114% -0.00 1 105
0 0 0.98 156% 254.70 263.10 $640.00 0.00 0.20 120% -0.00 1 219
1 1 0.98 153% 245.15 252.90 $650.00 0.00 0.01 120% -0.00 3 779
0 0 0.98 146% 235.15 242.90 $660.00 0.00 0.35 103% -0.00 2 306
0 0 0.98 136% 224.80 232.90 $670.00 0.00 0.87 94% -0.00 6 66
6 6 0.98 127% 214.40 223.10 $680.00 0.00 0.87 91% -0.00 12 15
0 0 0.98 124% 204.60 213.15 $690.00 0.01 0.07 87% -0.00 60 43
0 0 0.98 121% 194.70 203.25 $700.00 0.01 0.09 84% -0.00 39 81
0 0 1.00 0% 185.55 190.35 $710.00 0.01 0.08 79% -0.00 26 82
1 2 1.00 81% 175.90 180.25 $720.00 0.00 0.12 77% -0.00 28 51
0 0 0.99 94% 170.95 175.95 $725.00 0.01 0.07 72% -0.00 5 268
1 2 0.98 98% 165.55 171.90 $730.00 0.00 0.03 73% -0.00 48 30
0 0 1.00 0% 160.55 165.35 $735.00 0.01 0.09 69% -0.00 52 99
4 4 0.98 95% 155.65 162.05 $740.00 0.01 0.09 67% -0.00 17 198
0 0 0.98 88% 150.60 156.75 $745.00 0.00 0.09 69% -0.00 176 93
1 6 0.98 82% 145.55 151.50 $750.00 0.03 0.09 64% -0.00 27 70
0 0 0.97 86% 135.60 142.35 $760.00 0.00 0.11 58% -0.00 3 53
1 1 0.98 71% 125.60 131.40 $770.00 0.01 0.10 55% -0.00 8 82
1 2 0.98 69% 115.65 121.65 $780.00 0.00 0.11 51% -0.00 10 63
0 2 0.98 61% 110.15 116.65 $785.00 0.00 0.11 51% -0.01 3 70
0 0 0.97 67% 105.85 111.85 $790.00 0.00 0.44 55% -0.01 91 163
0 0 0.97 62% 100.75 106.65 $795.00 0.07 0.19 49% -0.01 132 113
10 10 0.97 61% 97.05 100.65 $800.00 0.05 0.28 48% -0.01 264 130
0 0 0.97 57% 90.75 96.70 $805.00 0.10 0.71 52% -0.02 89 186
3 2 0.95 59% 87.05 91.20 $810.00 0.10 0.21 43% -0.01 123 62
2 2 0.95 58% 81.80 86.80 $815.00 0.15 0.26 42% -0.01 63 108
3 3 0.94 57% 75.85 83.15 $820.00 0.21 0.30 41% -0.02 219 222
8 1 0.94 51% 72.25 76.20 $825.00 0.20 0.58 42% -0.03 185 83
5 1 0.96 43% 66.00 71.40 $830.00 0.03 0.48 36% -0.02 190 301
3 1 0.95 42% 61.45 66.40 $835.00 0.37 0.91 40% -0.04 254 170
6 3 0.97 34% 55.80 61.05 $840.00 0.59 0.81 38% -0.05 244 317
0 2 0.95 35% 51.20 56.30 $845.00 0.85 1.01 37% -0.06 440 769
131 75 0.89 43% 48.10 52.45 $850.00 1.25 1.35 37% -0.08 318 838
0 59 0.85 46% 43.55 50.00 $855.00 1.55 1.90 37% -0.10 538 639
21 1 0.84 41% 39.75 43.05 $860.00 2.20 2.58 37% -0.13 654 1,052
7 6 0.84 36% 33.40 38.85 $865.00 3.05 3.30 37% -0.16 169 292
293 43 0.77 42% 31.45 35.50 $870.00 4.00 4.35 37% -0.20 420 838
266 267 0.75 38% 26.85 30.70 $875.00 5.05 5.75 37% -0.25 203 322
27 47 0.69 40% 24.15 27.60 $880.00 6.55 7.30 37% -0.30 239 674
38 24 0.64 40% 21.30 23.45 $885.00 8.40 9.15 38% -0.35 407 270
87 50 0.62 40% 20.05 22.25 $887.50 8.65 9.95 37% -0.37 252 90
136 197 0.59 39% 18.35 20.20 $890.00 10.05 11.40 37% -0.40 348 1,014
26 188 0.57 39% 17.10 18.85 $892.50 10.75 12.50 37% -0.43 184 62
150 277 0.54 40% 15.90 17.65 $895.00 12.15 12.95 37% -0.46 262 364
70 200 0.51 40% 14.80 15.95 $897.50 12.15 14.90 36% -0.49 184 50
512 318 0.49 39% 13.80 14.50 $900.00 14.40 16.20 37% -0.51 130 934
61 39 0.46 39% 11.85 14.30 $902.50 14.85 18.70 37% -0.54 10 26
221 142 0.43 39% 11.00 12.40 $905.00 17.50 19.10 38% -0.57 33 343
51 22 0.41 39% 9.85 12.05 $907.50 17.85 20.95 37% -0.60 20 76
477 325 0.39 40% 9.55 10.70 $910.00 20.60 22.10 38% -0.62 62 684
46 39 0.36 40% 7.90 10.50 $912.50 22.20 23.65 38% -0.65 38 80
258 89 0.34 39% 7.55 8.85 $915.00 22.90 25.80 37% -0.68 3 316
76 62 0.31 40% 6.80 8.50 $917.50 24.50 28.15 37% -0.70 40 79
920 1,043 0.29 40% 6.50 7.30 $920.00 26.00 29.20 36% -0.73 24 350
49 98 0.27 40% 5.50 7.00 $922.50 28.00 31.15 36% -0.75 94 68
480 320 0.25 40% 5.25 5.85 $925.00 31.05 33.85 40% -0.75 8 268
139 60 0.23 40% 4.65 5.30 $927.50 31.75 36.30 38% -0.78 16 15
599 184 0.21 40% 4.15 4.75 $930.00 34.90 37.10 38% -0.80 6 239
274 151 0.18 40% 3.45 3.90 $935.00 38.10 42.85 39% -0.83 3 120
402 121 0.15 41% 2.71 3.20 $940.00 43.10 47.05 41% -0.85 12 269
334 1,078 0.13 41% 2.35 2.60 $945.00 46.65 50.70 37% -0.90 11 127
534 473 0.10 41% 1.85 1.97 $950.00 51.40 55.05 37% -0.93 5 432
122 128 0.09 42% 1.37 1.83 $955.00 55.95 59.80 36% -0.95 1 77
298 194 0.07 42% 1.10 1.33 $960.00 60.60 64.55 35% -0.97 2 156
85 112 0.06 42% 0.95 1.01 $965.00 64.45 70.90 39% -0.96 10 37
564 530 0.04 42% 0.53 0.85 $970.00 69.85 74.55 - - 10 140
157 99 0.04 43% 0.49 0.75 $975.00 74.45 79.10 - - 30 32
633 107 0.02 41% 0.13 0.59 $980.00 79.15 84.05 - - 2 0
470 140 0.03 46% 0.39 0.60 $985.00 82.65 90.05 - - 2 0
365 29 0.02 45% 0.30 0.39 $990.00 89.50 95.70 48% -0.97 11 0
153 10 0.02 46% 0.01 0.56 $995.00 94.55 100.00 40% -1.00 4 0
671 213 0.02 47% 0.20 0.28 $1000.00 97.50 103.95 - - 2 0
58 35 0.01 48% 0.15 0.26 $1005.00 104.35 111.55 60% -0.96 2 0
161 179 0.01 49% 0.14 0.25 $1010.00 107.60 115.95 - - 2 0
55 7 0.01 51% 0.01 0.38 $1015.00 114.45 120.00 - - 3 0
120 33 0.01 52% 0.15 0.20 $1020.00 119.35 125.00 - - 2 0
94 2 0.01 52% 0.05 0.25 $1025.00 124.90 130.00 59% -0.99 2 0
149 14 0.01 52% 0.00 0.39 $1030.00 128.85 135.00 - - 1 0
105 4 0.01 59% 0.01 0.46 $1035.00 133.35 140.00 - - 2 0
123 7 0.02 64% 0.07 0.59 $1040.00 139.60 144.60 - - 2 0
79 166 0.05 84% 0.06 3.20 $1045.00 144.35 150.20 57% -1.00 0 0
141 145 0.01 62% 0.01 0.34 $1050.00 149.50 155.20 64% -0.99 2 0
110 280 0.01 63% 0.03 0.31 $1055.00 153.30 160.00 - - 2 0
80 69 0.09 112% 0.00 1.27 $1060.00 159.60 165.00 64% -1.00 0 0
30 17 0.01 74% 0.01 0.72 $1065.00 164.35 170.00 - - 0 0
67 1 0.00 62% 0.00 0.34 $1070.00 169.55 175.00 65% -1.00 2 0
96 19 0.00 65% 0.00 0.31 $1075.00 174.65 180.00 70% -0.99 0 0
123 60 0.01 70% 0.01 0.30 $1080.00 178.40 185.00 - - 0 0
178 31 0.01 74% 0.01 0.40 $1085.00 185.10 190.00 83% -0.99 0 0
66 4 0.00 71% 0.01 0.20 $1090.00 189.35 195.00 - - 2 0
123 1 0.07 119% 0.00 0.30 $1095.00 195.20 200.00 88% -0.98 0 0
250 163 0.00 71% 0.02 0.13 $1100.00 200.25 205.00 90% -0.98 0 0
221 49 0.01 77% 0.01 0.25 $1105.00 204.60 210.00 78% -1.00 0 0
40 3 0.01 78% 0.00 0.28 $1110.00 208.70 215.00 - - 0 0
20 1 0.02 98% 0.00 0.28 $1115.00 213.50 220.00 - - 0 0
90 9 0.01 82% 0.01 0.28 $1120.00 219.55 223.85 - - 5 0
120 42 0.01 93% 0.02 0.68 $1125.00 224.45 230.00 - - 0 0
362 82 0.00 76% 0.01 0.08 $1130.00 229.55 235.00 83% -1.00 0 0
457 89 0.00 72% 0.00 20.00 $1135.00 233.80 240.00 - - 0 0
239 354 0.00 80% 0.05 0.06 $1140.00 238.90 245.00 - - 0 0
253 63 0.00 80% 0.02 0.08 $1145.00 243.85 250.00 - - 0 0
54 49 0.00 80% 0.00 0.27 $1150.00 248.30 254.90 - - 0 0
231 203 0.00 82% 0.00 4.20 $1160.00 259.40 265.00 - - 0 0
42 9 0.03 126% 0.00 5.25 $1170.00 268.15 275.95 - - 0 0
15 8 0.04 139% 0.00 6.80 $1180.00 278.85 285.00 - - 0 0
177 14 0.00 91% 0.00 0.36 $1190.00 289.25 295.00 - - 0 0
110 31 0.00 94% 0.00 1.50 $1200.00 299.40 305.00 - - 0 0
46 2 0.01 121% 0.00 0.35 $1210.00 308.80 315.00 - - 0 0
300 5 0.00 94% 0.00 0.05 $1220.00 320.25 323.75 - - 0 0
55 44 0.00 104% 0.00 0.37 $1230.00 327.75 335.00 - - 0 0
42 2 0.00 106% 0.00 0.37 $1240.00 339.10 345.00 - - 0 0
12 4 0.01 133% 0.00 0.37 $1250.00 348.45 355.20 - - 0 0
11 1 0.02 149% 0.00 7.00 $1260.00 357.60 366.00 - - 0 0
6 1 0.01 140% 0.00 6.70 $1270.00 367.55 376.25 - - 0 0
12 1 0.01 142% 0.00 7.00 $1280.00 377.60 386.20 - - 0 0
3 1 0.00 114% 0.00 0.08 $1290.00 389.70 395.00 134% -1.00 0 0
18 9 0.01 139% 0.00 0.38 $1300.00 399.55 405.00 126% -1.00 0 0