Pre-market
⌘K
Sign in Sign up

DELL Options Strategy Builder

3954 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
DELL 575.37
Expected move by Sep 25 ±$28.22 ±4.9% $547.15 – $603.59 90%: $515.28 – $635.46
What's your view on DELL?

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.
356 contracts 282 two-sided
CALLS Strike PUTS
OI Vol Delta IV Bid Ask Bid Ask IV Delta Vol OI
2 1 1.00 351% 353.80 357.40 $220.00 0.00 0.01 320% -0.00 1 364
9 1 0.99 395% 349.65 352.40 $225.00 0.00 10.00 307% -0.00 26 281
10 2 1.00 294% 343.50 347.45 $230.00 0.00 0.23 329% -0.00 49 552
2 1 1.00 345% 339.10 342.40 $235.00 0.00 2.52 293% -0.00 16 132
1 2 1.00 329% 333.50 337.85 $240.00 0.00 2.52 279% -0.00 17 110
0 2 0.99 370% 329.45 332.85 $245.00 0.00 10.00 311% -0.00 8 150
3 5 0.99 367% 324.35 328.20 $250.00 0.00 0.01 275% -0.00 9 210
3 3 1.00 309% 318.60 322.80 $255.00 0.00 0.23 300% -0.00 67 366
1 1 0.99 319% 314.00 317.70 $260.00 0.00 10.00 264% -0.00 10 114
2 1 1.00 289% 308.45 312.85 $265.00 0.00 10.00 355% -0.01 4 115
3 1 0.99 313% 304.00 307.85 $270.00 0.00 2.13 244% -0.00 9 288
3 1 1.00 221% 298.50 302.45 $275.00 0.00 0.23 246% -0.00 1 276
3 1 0.99 307% 294.10 297.90 $280.00 0.00 0.01 234% -0.00 1 285
3 1 1.00 256% 288.70 292.50 $285.00 0.00 1.75 236% -0.00 18 349
38 2 1.00 256% 283.40 287.90 $290.00 0.00 2.08 312% -0.01 6 362
3 2 0.99 268% 278.75 282.90 $295.00 0.00 2.52 310% -0.01 4 211
2 1 1.00 238% 273.75 277.45 $300.00 0.00 0.01 217% -0.00 16 101
0 1 1.00 0% 268.45 272.45 $305.00 0.00 10.00 296% -0.01 3 168
8 1 1.00 231% 263.45 267.85 $310.00 0.00 2.30 238% -0.00 9 204
5 2 0.99 262% 259.25 262.90 $315.00 0.00 1.38 193% -0.00 141 145
0 0 0.99 232% 253.85 257.70 $320.00 0.00 0.01 198% -0.00 4 173
10 1 1.00 214% 248.80 252.50 $325.00 0.00 10.00 195% -0.00 4 314
2 1 0.99 241% 244.15 247.90 $330.00 0.00 2.33 176% -0.00 28 272
3 2 0.99 236% 239.60 242.50 $335.00 0.00 10.00 176% -0.00 299 693
13 2 0.99 222% 234.30 237.50 $340.00 0.00 0.01 176% -0.00 1 1,144
2 1 0.99 214% 229.25 232.50 $345.00 0.00 0.23 245% -0.02 3 1,402
19 2 0.99 216% 224.30 227.70 $350.00 0.00 0.01 161% -0.00 54 2,289
5 1 0.99 205% 218.85 222.95 $355.00 0.00 0.01 163% -0.00 32 1,594
11 1 0.99 204% 214.05 217.95 $360.00 0.00 0.14 227% -0.02 39 1,903
6 5 1.00 125% 208.50 212.50 $365.00 0.00 1.92 154% -0.00 4 815
18 3 0.99 176% 204.00 207.50 $370.00 0.01 0.04 142% -0.00 39 581
1 1 0.99 180% 199.20 202.50 $375.00 0.00 1.06 142% -0.00 3 423
18 2 0.99 180% 194.10 197.80 $380.00 0.00 0.01 144% -0.00 30 244
6 3 0.99 159% 188.90 192.55 $385.00 0.01 0.05 131% -0.00 92 120
16 1 0.99 169% 184.35 187.50 $390.00 0.00 1.95 150% -0.01 42 211
5 2 0.99 147% 178.90 182.50 $395.00 0.00 0.94 132% -0.00 5 244
64 2 0.99 156% 174.20 177.55 $400.00 0.01 0.12 128% -0.00 216 639
4 1 0.99 151% 169.20 172.55 $405.00 0.00 0.17 129% -0.00 2 198
5 1 0.99 135% 163.90 167.55 $410.00 0.00 1.77 127% -0.00 1 152
2 1 1.00 126% 161.25 165.05 $412.50 0.00 2.14 133% -0.01 26 17
8 2 0.99 141% 158.95 162.75 $415.00 0.00 1.16 137% -0.01 16 47
0 0 0.99 141% 156.60 160.25 $417.50 0.00 0.13 119% -0.00 128 17
40 1 0.99 122% 153.55 157.80 $420.00 0.00 0.06 108% -0.00 628 212
0 0 0.99 133% 151.60 155.10 $422.50 0.00 1.68 101% -0.00 944 63
64 1 0.98 145% 149.65 152.80 $425.00 0.02 0.10 107% -0.00 1,347 211
0 0 0.99 118% 146.30 150.10 $427.50 0.00 2.14 101% -0.00 352 28
32 4 0.99 130% 144.05 147.85 $430.00 0.01 0.04 95% -0.00 418 390
1 2 0.99 128% 141.65 145.30 $432.50 0.00 1.08 149% -0.03 6 12
21 3 0.99 124% 139.30 142.55 $435.00 0.02 0.03 92% -0.00 31 163
1 1 0.98 127% 136.65 140.50 $437.50 0.01 0.05 91% -0.00 111 134
100 23 0.98 129% 134.70 137.65 $440.00 0.01 0.04 88% -0.00 205 186
2 2 1.00 91% 131.05 135.10 $442.50 0.00 1.87 96% -0.00 20 52
24 15 0.98 119% 129.05 133.00 $445.00 0.01 0.07 88% -0.00 83 272
1 1 0.99 111% 126.45 130.30 $447.50 0.00 0.14 134% -0.03 8 179
107 3 0.98 116% 124.50 127.65 $450.00 0.03 0.12 91% -0.00 94 278
0 0 0.98 121% 122.20 125.35 $452.50 0.00 0.19 89% -0.00 23 53
131 2 0.98 107% 119.30 122.60 $455.00 0.01 0.09 84% -0.00 105 624
3 6 0.98 112% 116.95 120.35 $457.50 0.00 1.02 122% -0.03 2 185
227 4 0.98 106% 114.45 117.65 $460.00 0.07 0.14 86% -0.01 64 891
5 7 0.98 106% 111.80 115.40 $462.50 0.00 0.82 96% -0.01 6 155
96 1 0.98 99% 109.30 112.65 $465.00 0.00 0.12 78% -0.00 9 222
4 2 0.97 105% 107.20 110.20 $467.50 0.00 0.71 96% -0.02 8 47
50 19 0.98 95% 104.00 107.95 $470.00 0.09 0.20 82% -0.01 80 200
2 1 0.98 95% 101.70 105.40 $472.50 0.07 0.36 85% -0.01 53 83
27 4 0.98 86% 98.70 103.00 $475.00 0.03 0.13 73% -0.01 48 521
2 1 0.99 83% 96.20 100.45 $477.50 0.00 0.68 76% -0.01 9 38
73 2 0.97 94% 94.40 98.05 $480.00 0.12 0.13 73% -0.01 198 1,461
3 1 0.97 88% 91.95 95.25 $482.50 0.00 0.41 77% -0.01 13 59
40 1 0.98 84% 89.25 92.80 $485.00 0.12 0.28 74% -0.01 46 425
0 0 0.97 87% 86.70 90.75 $487.50 0.00 0.82 76% -0.02 10 43
40 6 0.97 84% 84.50 87.85 $490.00 0.14 0.72 78% -0.02 174 457
8 7 0.97 82% 81.90 85.55 $492.50 0.00 1.21 90% -0.05 13 40
43 1 0.98 74% 79.10 82.90 $495.00 0.05 0.50 68% -0.02 152 168
8 8 0.97 78% 77.00 80.50 $497.50 0.05 0.58 68% -0.02 46 176
228 4 0.95 83% 75.00 78.35 $500.00 0.33 0.55 70% -0.03 601 1,007
11 5 0.96 75% 72.15 75.60 $502.50 0.23 0.86 70% -0.03 235 148
79 2 0.94 80% 70.15 73.40 $505.00 0.45 0.88 70% -0.04 79 317
13 5 0.94 81% 67.50 71.45 $507.50 0.25 1.29 70% -0.04 295 182
283 9 0.93 78% 65.35 68.65 $510.00 0.43 0.97 66% -0.04 281 849
8 1 0.93 75% 62.95 66.00 $512.50 0.73 1.05 67% -0.05 104 111
69 27 0.93 74% 60.50 63.65 $515.00 0.97 1.02 67% -0.05 355 449
11 10 0.92 73% 57.85 61.65 $517.50 1.10 1.19 67% -0.06 144 169
319 45 0.93 68% 55.55 58.40 $520.00 1.26 1.33 66% -0.07 692 824
27 3 0.91 71% 53.35 56.85 $522.50 1.48 1.55 66% -0.08 110 117
108 25 0.89 71% 51.00 54.75 $525.00 1.68 1.75 65% -0.09 377 271
17 2 0.90 66% 48.75 51.45 $527.50 1.92 2.00 65% -0.10 301 65
130 14 0.87 73% 47.20 50.20 $530.00 2.22 2.27 65% -0.11 927 378
39 17 0.86 70% 44.90 47.65 $532.50 2.48 2.59 66% -0.12 111 162
162 60 0.85 67% 42.45 45.20 $535.00 2.79 2.96 65% -0.14 493 265
74 1 0.86 63% 39.60 42.45 $537.50 3.20 3.30 64% -0.15 769 65
495 12 0.83 65% 38.45 40.20 $540.00 3.60 3.75 64% -0.17 862 1,091
24 15 0.81 67% 36.60 38.80 $542.50 4.05 4.20 64% -0.18 201 507
269 138 0.79 65% 34.55 36.20 $545.00 4.55 4.70 64% -0.20 597 173
32 11 0.78 65% 32.80 33.75 $547.50 5.10 5.30 64% -0.22 251 230
711 76 0.76 64% 30.90 31.80 $550.00 5.65 5.85 63% -0.24 1,223 674
86 15 0.74 64% 29.35 29.90 $552.50 6.40 6.55 63% -0.26 168 310
160 40 0.71 64% 27.70 28.10 $555.00 7.00 7.25 63% -0.28 349 267
89 34 0.69 64% 26.00 26.40 $557.50 7.75 8.10 63% -0.31 152 118
538 168 0.67 64% 24.10 24.70 $560.00 8.70 8.95 63% -0.33 493 687
100 129 0.65 64% 22.50 23.05 $562.50 9.60 9.85 63% -0.36 198 148
224 147 0.62 63% 21.00 21.50 $565.00 10.50 10.80 63% -0.38 532 427
285 298 0.60 63% 19.55 20.10 $567.50 11.55 11.80 62% -0.41 318 214
782 1,164 0.57 63% 18.30 18.65 $570.00 12.65 12.95 62% -0.43 929 594
259 860 0.54 63% 16.95 17.35 $572.50 13.70 14.15 62% -0.46 393 102
899 2,623 0.52 64% 15.60 15.95 $575.00 15.05 15.35 63% -0.48 1,248 297
201 1,321 0.49 63% 14.25 14.75 $577.50 16.35 16.60 63% -0.51 499 189
751 2,578 0.47 63% 13.35 13.60 $580.00 17.65 17.95 62% -0.54 640 482
276 539 0.44 63% 12.45 12.70 $582.50 19.05 19.50 62% -0.56 348 166
224 873 0.42 63% 11.20 11.55 $585.00 20.55 21.00 62% -0.59 389 229
121 299 0.39 63% 10.25 10.60 $587.50 22.00 22.60 63% -0.61 182 150
503 1,680 0.37 64% 9.45 9.65 $590.00 23.75 24.15 63% -0.64 218 155
131 317 0.35 64% 8.80 9.00 $592.50 25.40 25.80 62% -0.66 68 93
343 485 0.32 63% 7.80 8.05 $595.00 27.10 27.65 62% -0.68 148 177
169 343 0.30 63% 7.10 7.35 $597.50 28.85 29.30 62% -0.71 113 27
2,003 5,602 0.28 63% 6.55 6.75 $600.00 30.70 31.15 62% -0.73 70 381
506 300 0.26 64% 5.95 6.05 $602.50 32.55 33.15 63% -0.75 8 1,306
346 321 0.24 64% 5.30 5.50 $605.00 34.55 35.10 63% -0.77 10 1,462
117 172 0.22 63% 4.75 4.95 $607.50 36.45 37.15 62% -0.78 10 17
800 612 0.21 63% 4.30 4.50 $610.00 38.50 38.95 62% -0.80 50 49
70 392 0.19 63% 3.90 4.05 $612.50 39.40 42.15 62% -0.82 30 3
224 288 0.17 64% 3.55 3.65 $615.00 41.50 44.15 61% -0.84 15 15
34 196 0.16 64% 3.15 3.25 $617.50 43.45 45.90 60% -0.86 19 8
832 598 0.14 65% 2.79 2.95 $620.00 44.60 47.95 54% -0.90 15 31
107 103 0.13 64% 2.50 2.63 $622.50 47.35 50.20 56% -0.90 4 3
386 289 0.12 64% 2.22 2.37 $625.00 49.60 52.70 57% -0.91 4 12
71 145 0.11 64% 1.99 2.13 $627.50 52.00 55.45 60% -0.91 6 7
482 376 0.10 64% 1.77 1.91 $630.00 53.65 57.35 53% -0.94 1 18
81 231 0.09 65% 1.61 1.69 $632.50 55.95 59.15 47% -0.97 7 10
128 258 0.08 65% 1.45 1.52 $635.00 59.40 61.85 59% -0.94 1 4
84 200 0.07 66% 1.26 1.34 $637.50 61.05 64.70 57% -0.96 1 1
605 345 0.07 66% 1.18 1.23 $640.00 63.00 66.10 - - 4 4
27 211 0.06 65% 0.98 1.04 $642.50 66.00 69.35 57% -0.97 0 0
92 185 0.05 65% 0.87 0.96 $645.00 68.15 71.25 - - 0 0
86 373 0.04 64% 0.56 0.87 $647.50 70.80 74.15 53% -0.98 1 2
832 1,717 0.05 66% 0.70 0.83 $650.00 73.00 76.65 - - 12 4
52 98 0.04 67% 0.39 0.94 $652.50 75.00 78.75 - - 6 1
62 270 0.03 67% 0.24 0.88 $655.00 77.75 81.20 - - 8 5
179 37 0.03 64% 0.01 0.80 $657.50 80.15 84.55 - - 5 0
165 142 0.03 67% 0.39 0.50 $660.00 82.95 86.50 - - 1 3
105 23 0.02 66% 0.00 0.61 $662.50 85.45 89.00 - - 4 2
147 235 0.04 76% 0.07 1.38 $665.00 87.90 91.05 - - 6 5
27 1 0.02 69% 0.00 1.11 $667.50 90.40 94.20 - - 1 1
497 344 0.02 69% 0.20 0.44 $670.00 92.85 96.70 - - 2 1
123 47 0.02 70% 0.01 0.62 $672.50 95.30 99.10 - - 1 0
445 122 0.02 69% 0.01 0.45 $675.00 97.00 100.65 - - 0 0
41 8 0.01 68% 0.00 0.34 $677.50 100.05 103.60 - - 1 1
770 140 0.01 70% 0.01 0.37 $680.00 102.80 106.10 - - 1 2
34 2 0.02 76% 0.00 0.64 $682.50 105.00 108.55 - - 3 1
39 31 0.01 71% 0.08 0.25 $685.00 107.00 109.90 - - 0 0
170 33 0.01 70% 0.05 0.22 $687.50 109.85 114.15 - - 0 0
264 70 0.01 75% 0.01 0.35 $690.00 112.75 116.50 - - 2 1
27 41 0.02 82% 0.00 0.46 $692.50 115.25 118.55 - - 0 0
23 27 0.01 78% 0.10 0.28 $695.00 117.75 121.80 - - 0 0
5 9 0.01 76% 0.07 0.23 $697.50 120.00 123.45 - - 0 0
579 317 0.01 75% 0.09 0.12 $700.00 122.75 125.65 - - 5 2
26 45 0.01 75% 0.05 0.15 $702.50 125.00 128.00 - - 2 0
27 13 0.01 75% 0.02 0.14 $705.00 127.75 131.50 - - 1 0
118 1 0.01 88% 0.00 0.51 $707.50 130.25 133.55 - - 1 1
114 199 0.01 78% 0.06 0.12 $710.00 132.55 135.75 - - 3 0
8 7 0.04 112% 0.01 2.18 $712.50 135.20 138.55 - - 1 0
96 95 0.01 88% 0.01 0.32 $720.00 142.75 146.05 - - 1 0
102 39 0.00 82% 0.01 0.09 $730.00 152.10 155.85 - - 1 0
54 24 0.00 87% 0.01 0.10 $740.00 162.60 165.95 - - 1 0
171 83 0.00 91% 0.01 0.10 $750.00 172.75 176.00 - - 1 0
231 65 0.00 94% 0.00 0.50 $760.00 182.35 186.45 - - 1 0
432 41 0.00 98% 0.00 0.01 $770.00 192.60 196.05 - - 1 0
44 2 0.00 102% 0.00 0.10 $780.00 202.35 206.05 - - 0 0
5 6 0.01 127% 0.00 1.55 $790.00 212.75 216.65 - - 1 0
188 3 0.02 147% 0.00 2.12 $800.00 222.35 226.65 - - 0 0
10 29 0.00 115% 0.00 2.12 $810.00 232.35 236.55 - - 0 0
13 36 0.00 121% 0.00 0.95 $820.00 242.75 246.65 - - 0 0
3 6 0.00 123% 0.00 2.00 $830.00 252.35 256.05 - - 0 0
27 6 0.00 127% 0.00 2.00 $840.00 262.35 266.45 - - 0 0
1 1 - - 0.00 1.15 $850.00 272.75 276.00 - - 0 0
2 2 0.01 148% 0.00 2.06 $860.00 282.35 286.80 - - 0 0
0 0 - - 0.00 1.63 $870.00 292.40 296.55 - - 0 0
0 0 - - 0.00 1.63 $880.00 302.35 306.55 - - 0 0
0 1 - - 0.00 2.52 $890.00 311.80 314.90 - - 1 0