Closed
⌘K
Sign in Sign up

DIA Options Strategy Builder

4778 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
DIA 519.81
Expected move by Sep 25 ±$4.86 ±0.9% $514.95 – $524.67 90%: $509.45 – $530.17
What's your view on DIA?

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.
236 contracts 166 two-sided
CALLS Strike PUTS
OI Vol Delta IV Bid Ask Bid Ask IV Delta Vol OI
0 0 0.99 162% 165.00 165.35 $355.00 0.00 0.04 - - 0 0
0 0 0.99 158% 160.00 160.40 $360.00 0.00 0.04 - - 0 0
0 1 0.99 152% 155.00 155.40 $365.00 0.00 0.04 - - 0 0
0 0 0.99 147% 150.00 150.40 $370.00 0.00 0.04 117% -0.00 0 0
0 1 0.99 144% 145.05 145.45 $375.00 0.00 0.04 114% -0.00 0 0
0 0 0.99 137% 140.05 140.40 $380.00 0.00 0.04 112% -0.00 0 0
0 0 0.99 132% 135.05 135.40 $385.00 0.00 0.04 104% -0.00 0 0
0 0 0.99 128% 130.05 130.45 $390.00 0.00 0.03 100% -0.00 10 10
0 0 0.99 122% 125.05 125.45 $395.00 0.00 0.23 99% -0.00 0 0
1 2 0.99 116% 120.05 120.40 $400.00 0.00 0.04 95% -0.00 0 0
0 1 0.98 112% 115.05 115.45 $405.00 0.00 0.04 88% -0.00 0 0
0 0 0.98 107% 110.05 110.45 $410.00 0.00 0.04 84% -0.00 14 0
0 0 0.98 101% 105.05 105.40 $415.00 0.00 0.04 81% -0.00 6 1
0 0 0.98 97% 100.05 100.45 $420.00 0.00 0.04 77% -0.00 1 9
0 0 0.98 91% 95.00 95.40 $425.00 0.00 0.04 74% -0.00 1 32
0 0 0.98 88% 90.05 90.45 $430.00 0.00 0.04 70% -0.00 15 15
1 1 0.98 85% 85.00 85.60 $435.00 0.00 0.04 67% -0.00 45 51
1 1 0.98 78% 80.05 80.40 $440.00 0.00 0.03 60% -0.00 105 102
0 2 0.98 74% 75.10 75.40 $445.00 0.00 0.03 56% -0.00 1 56
0 0 0.97 71% 70.10 70.50 $450.00 0.00 0.03 53% -0.00 12 52
0 0 0.98 65% 65.05 65.45 $455.00 0.00 0.03 49% -0.00 3 50
0 0 0.97 62% 60.10 60.50 $460.00 0.00 0.04 44% -0.00 1 32
0 0 0.97 57% 55.10 55.45 $465.00 0.00 0.04 39% -0.00 28 82
0 25 0.97 53% 50.10 50.50 $470.00 0.00 0.04 37% -0.00 28 80
1 1 0.97 48% 45.10 45.50 $475.00 0.00 0.05 34% -0.00 93 257
0 2 0.96 44% 40.15 40.50 $480.00 0.01 0.06 31% -0.01 72 97
0 0 0.96 39% 35.15 35.50 $485.00 0.02 0.07 28% -0.01 2 335
2 3 0.95 34% 30.15 30.50 $490.00 0.03 0.09 25% -0.01 15 419
0 2 0.94 30% 25.20 25.55 $495.00 0.05 0.11 22% -0.02 23 1,890
0 0 0.94 29% 24.15 24.55 $496.00 0.06 0.12 22% -0.02 66 46
0 0 0.94 28% 23.20 23.55 $497.00 0.07 0.13 21% -0.02 20 17
0 5 0.93 28% 22.20 22.60 $498.00 0.07 0.14 21% -0.02 5 56
0 7 0.93 27% 21.25 21.60 $499.00 0.08 0.15 20% -0.03 29 109
8 10 0.92 26% 20.25 20.65 $500.00 0.09 0.16 20% -0.03 83 3,228
0 0 0.93 25% 19.20 19.60 $501.00 0.10 0.17 19% -0.03 75 142
0 0 0.92 24% 18.25 18.65 $502.00 0.12 0.19 19% -0.04 31 634
2 1 0.92 23% 17.25 17.60 $503.00 0.14 0.21 18% -0.04 177 723
0 0 0.91 22% 16.30 16.65 $504.00 0.15 0.23 17% -0.05 20 75
18 2 0.90 21% 15.30 15.70 $505.00 0.17 0.25 17% -0.05 82 410
12 2 0.89 21% 14.35 14.75 $506.00 0.19 0.28 17% -0.06 66 53
2 4 0.88 20% 13.40 13.75 $507.00 0.22 0.31 16% -0.07 344 826
3 13 0.88 19% 12.40 12.80 $508.00 0.26 0.33 15% -0.08 169 307
7 12 0.86 18% 11.45 11.85 $509.00 0.32 0.39 15% -0.09 74 136
8 26 0.85 17% 10.50 10.85 $510.00 0.36 0.45 14% -0.10 394 678
31 2 0.83 17% 9.60 9.95 $511.00 0.43 0.52 14% -0.12 103 81
31 23 0.82 16% 8.70 9.00 $512.00 0.53 0.63 14% -0.14 144 228
25 12 0.79 16% 7.80 8.15 $513.00 0.64 0.74 13% -0.17 354 261
60 51 0.77 15% 6.95 7.25 $514.00 0.77 0.91 13% -0.20 121 352
294 54 0.74 14% 6.10 6.40 $515.00 0.96 1.05 13% -0.24 462 637
3,122 291 0.70 14% 5.35 5.60 $516.00 1.15 1.29 12% -0.28 251 142
251 600 0.65 14% 4.60 4.85 $517.00 1.41 1.54 12% -0.33 162 267
277 1,098 0.61 13% 3.90 4.15 $518.00 1.70 1.85 12% -0.38 189 92
107 638 0.55 13% 3.25 3.45 $519.00 2.04 2.20 11% -0.44 182 159
1,108 1,619 0.50 13% 2.70 2.84 $520.00 2.52 2.62 11% -0.50 326 380
873 2,063 0.44 12% 2.18 2.33 $521.00 2.95 3.15 11% -0.57 71 126
322 3,618 0.38 12% 1.75 1.87 $522.00 3.50 3.75 11% -0.63 22 102
408 671 0.33 12% 1.38 1.51 $523.00 4.15 4.40 11% -0.70 56 101
93 379 0.28 12% 1.10 1.21 $524.00 4.75 5.05 10% -0.76 23 134
1,838 1,547 0.23 12% 0.87 0.94 $525.00 5.60 5.95 11% -0.80 16 101
159 296 0.19 12% 0.67 0.79 $526.00 6.45 6.75 11% -0.85 9 59
3,458 283 0.15 12% 0.53 0.59 $527.00 7.30 7.65 11% -0.88 2 208
141 41 0.13 13% 0.41 0.49 $528.00 8.15 8.55 11% -0.92 7 124
3,530 144 0.10 13% 0.31 0.40 $529.00 9.10 9.45 11% -0.95 7 235
833 233 0.08 13% 0.23 0.31 $530.00 10.05 10.40 10% -0.97 2 22
131 57 0.06 13% 0.16 0.24 $531.00 11.00 11.40 10% -0.99 1 0
101 11 0.05 13% 0.11 0.19 $532.00 12.00 12.35 - - 1 3
25 27 0.04 13% 0.09 0.16 $532.50 12.50 12.85 - - 1 1
132 59 0.04 13% 0.08 0.14 $533.00 13.00 13.30 - - 1 0
147 132 0.03 13% 0.05 0.11 $534.00 13.90 14.30 - - 62 43
1,303 567 0.02 13% 0.04 0.07 $535.00 14.95 15.30 - - 45 20
71 100 0.02 14% 0.02 0.07 $536.00 15.95 16.30 - - 1 0
119 21 0.01 14% 0.01 0.05 $537.00 17.00 17.30 - - 7 5
24 6 0.01 14% 0.00 0.05 $537.50 17.50 17.80 - - 1 1
66 11 0.01 14% 0.00 0.04 $538.00 17.95 18.30 - - 2 2
32 3 0.01 14% 0.00 0.04 $539.00 19.00 19.35 - - 2 0
102 2 0.01 16% 0.00 0.03 $540.00 20.00 20.30 - - 3 7
877 78 0.01 16% 0.00 0.03 $541.00 20.95 21.30 - - 1 0
17 9 0.01 17% 0.00 0.03 $542.00 22.00 22.35 - - 1 0
12 4 0.01 17% 0.00 0.03 $542.50 22.45 22.80 - - 0 0
63 3 0.01 17% 0.00 0.03 $543.00 22.95 23.40 - - 1 0
676 5 0.01 18% 0.00 0.03 $544.00 23.95 24.30 - - 20 0
158 6 0.01 18% 0.01 0.03 $545.00 24.95 25.30 - - 1 1
18 1 0.01 21% 0.00 0.03 $546.00 25.95 26.40 - - 5 0
109 115 0.01 21% 0.00 0.03 $547.00 27.00 27.30 - - 0 0
2,284 12 0.01 20% 0.00 0.03 $547.50 27.50 27.85 - - 0 0
321 10 0.01 22% 0.00 0.03 $548.00 27.95 28.30 - - 2 0
138 12 0.01 21% 0.00 0.03 $549.00 28.95 29.30 - - 0 0
122 20 0.01 21% 0.00 0.04 $550.00 29.95 30.30 - - 1 0
180 7 0.01 22% 0.00 0.03 $551.00 30.95 31.30 - - 15 0
271 52 0.01 23% 0.00 0.03 $552.00 32.00 32.35 - - 0 0
6 1 0.01 24% 0.00 0.03 $552.50 32.50 32.85 - - 0 0
11 2 0.01 24% 0.00 0.03 $553.00 32.95 33.30 - - 0 0
13 2 0.01 24% 0.00 0.02 $554.00 33.95 34.30 - - 0 0
1,017 20 0.01 25% 0.00 0.02 $555.00 35.00 35.30 - - 10 0
34 56 0.01 26% 0.00 0.02 $556.00 35.95 36.30 - - 0 0
84 25 0.01 27% 0.00 0.02 $557.00 36.95 37.35 - - 0 0
28 27 0.01 27% 0.00 0.02 $557.50 37.45 37.80 - - 0 0
111 1 0.01 28% 0.00 0.02 $558.00 37.95 38.30 - - 0 0
7 3 0.01 28% 0.00 0.03 $559.00 38.90 39.30 - - 0 0
18 1 0.01 28% 0.00 0.02 $560.00 39.90 40.30 - - 0 0
6 1 0.01 30% 0.00 0.02 $561.00 40.95 41.30 - - 0 0
3 1 0.02 35% 0.00 0.02 $562.00 41.95 42.30 - - 0 0
3 2 0.01 33% 0.00 0.02 $563.00 42.95 43.30 - - 0 0
1 1 0.01 35% 0.00 0.02 $564.00 43.90 44.30 - - 0 0
19 2 0.01 35% 0.00 0.02 $565.00 44.95 45.30 - - 0 0
5 2 0.01 35% 0.00 0.02 $566.00 45.90 46.35 - - 0 0
54 25 0.01 35% 0.00 0.02 $567.00 46.90 47.30 - - 0 0
5 1 0.01 35% 0.00 0.02 $568.00 47.95 48.30 - - 0 0
2 3 0.01 35% 0.00 0.02 $569.00 48.90 49.35 - - 0 0
40 2 0.00 34% 0.00 0.02 $570.00 50.00 50.35 - - 1 1
12 5 0.01 35% 0.00 0.03 $571.00 50.95 51.35 - - 0 0
4 8 0.01 36% 0.00 0.02 $572.00 51.95 52.30 - - 0 0
3 3 0.01 36% 0.00 0.02 $573.00 52.95 53.30 - - 0 0
2 2 0.00 36% 0.00 0.02 $574.00 53.95 54.40 - - 0 0
3 3 0.00 37% 0.00 0.03 $575.00 54.90 55.30 - - 0 0
5 3 0.00 40% 0.00 0.42 $580.00 60.00 60.35 - - 0 0
3 1 0.01 44% 0.00 0.03 $585.00 65.00 65.35 - - 0 0
2 5 0.00 46% 0.00 0.02 $590.00 69.95 70.30 - - 0 0