Pre-market
⌘K
Sign in Sign up

FICO Options Strategy Builder

2318 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
FICO 924.52
Expected move by Oct 16 ±$84.67 ±9.2% $839.85 – $1009.19 90%: $745.00 – $1104.04
What's your view on FICO?

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.
240 contracts 215 two-sided
CALLS Strike PUTS
OI Vol Delta IV Bid Ask Bid Ask IV Delta Vol OI
6 14 1.00 107% 456.10 476.00 $460.00 0.05 0.50 106% -0.00 1 50
0 0 1.00 103% 446.10 466.00 $470.00 0.05 3.20 127% -0.01 1 24
0 0 1.00 100% 436.20 456.00 $480.00 0.05 5.40 136% -0.02 1 8
0 0 1.00 98% 426.30 446.00 $490.00 0.05 2.65 117% -0.01 1 11
2 2 1.00 93% 416.20 436.00 $500.00 0.10 2.75 114% -0.01 1 10
0 0 1.00 87% 409.60 422.50 $510.00 0.10 4.30 120% -0.02 1 9
0 0 1.00 61% 396.40 415.40 $520.00 0.05 5.60 122% -0.02 2 5
0 0 1.00 84% 386.30 406.00 $530.00 0.05 5.60 118% -0.02 1 3
0 0 1.00 0% 376.00 395.70 $540.00 0.05 5.70 115% -0.02 4 5
0 0 1.00 77% 366.30 386.00 $550.00 0.05 5.90 112% -0.03 3 5
0 0 1.00 77% 356.50 376.00 $560.00 0.05 5.80 108% -0.03 1 6
0 0 1.00 73% 346.50 366.00 $570.00 0.05 5.90 105% -0.03 3 2
1 1 1.00 73% 339.80 352.90 $580.00 0.05 5.80 101% -0.03 2 2
0 2 0.99 78% 320.10 333.90 $600.00 0.05 0.60 69% -0.01 2 4
0 0 0.99 69% 300.20 313.20 $620.00 0.05 6.30 90% -0.03 28 7
0 0 0.98 73% 278.30 296.90 $640.00 0.05 6.30 84% -0.04 1 6
0 0 0.98 67% 258.00 277.20 $660.00 0.05 14.10 93% -0.06 4 6
0 0 0.98 66% 248.00 267.60 $670.00 0.05 7.20 77% -0.04 1 1
0 0 0.98 64% 238.00 257.70 $680.00 0.05 7.20 74% -0.04 1 3
0 0 0.98 58% 231.00 244.00 $690.00 0.10 7.30 72% -0.05 0 0
1 1 0.98 57% 221.20 234.20 $700.00 0.05 3.80 61% -0.03 1 20
0 0 0.97 56% 211.30 224.50 $710.00 0.05 6.00 63% -0.04 0 0
0 0 0.97 52% 198.00 217.40 $720.00 0.40 3.40 55% -0.03 1 11
0 0 0.96 53% 191.90 205.10 $730.00 0.25 4.10 54% -0.04 0 0
1 1 0.96 53% 182.40 195.50 $740.00 1.00 4.70 54% -0.05 1 15
0 0 0.95 52% 172.70 186.00 $750.00 1.15 8.60 58% -0.07 3 0
2 1 0.94 51% 163.00 176.60 $760.00 2.50 4.50 52% -0.06 13 29
0 0 0.94 48% 153.90 165.80 $770.00 2.60 6.00 51% -0.07 5 1
0 0 0.94 46% 145.10 154.60 $780.00 3.20 6.60 50% -0.08 7 12
0 0 0.90 51% 135.80 150.40 $790.00 4.40 6.00 48% -0.09 7 23
5 2 0.90 46% 126.30 137.90 $800.00 5.40 8.30 49% -0.11 21 90
0 0 0.87 49% 118.00 132.50 $810.00 5.50 9.60 47% -0.12 6 21
0 0 0.85 47% 109.40 122.30 $820.00 7.90 12.60 49% -0.15 302 25
1 1 0.82 49% 101.50 116.00 $830.00 8.80 16.60 50% -0.18 7 14
0 0 0.80 48% 93.30 107.00 $840.00 12.00 15.00 48% -0.20 17 104
13 12 0.77 49% 86.20 101.10 $850.00 14.20 23.50 51% -0.24 21 27
1 1 0.74 48% 78.80 93.60 $860.00 16.80 21.70 48% -0.26 5 250
0 1 0.71 49% 74.00 86.70 $870.00 19.80 25.40 48% -0.29 8 51
3 1 0.68 48% 67.40 76.70 $880.00 23.50 29.10 49% -0.32 5 407
4 4 0.65 48% 61.50 71.10 $890.00 27.00 32.70 48% -0.35 7 70
15 8 0.62 47% 55.90 63.20 $900.00 31.30 34.30 47% -0.38 11 89
1 5 0.58 47% 50.60 57.90 $910.00 33.00 42.10 47% -0.42 15 46
16 40 0.55 48% 45.40 54.80 $920.00 39.90 46.80 48% -0.45 19 86
5 14 0.52 50% 45.50 48.80 $930.00 43.20 50.00 46% -0.49 2 18
10 4 0.48 50% 40.00 46.10 $940.00 48.70 58.10 47% -0.52 2 42
28 66 0.45 49% 34.00 42.10 $950.00 52.30 62.60 45% -0.56 12 38
11 2 0.42 50% 28.20 40.50 $960.00 61.00 70.90 48% -0.59 2 328
6 3 0.39 50% 25.70 34.80 $970.00 67.80 75.70 48% -0.62 1 6
23 3 0.35 47% 22.30 28.70 $980.00 72.00 84.80 47% -0.66 1 31
15 1 0.33 49% 19.40 28.80 $990.00 79.10 92.00 47% -0.69 3 14
131 189 0.30 49% 20.00 22.80 $1000.00 89.70 99.30 49% -0.71 1 187
40 25 0.24 47% 12.50 17.80 $1020.00 102.10 116.30 48% -0.76 1 24
53 16 0.20 48% 7.10 17.70 $1040.00 118.60 134.00 49% -0.80 1 55
64 8 0.15 48% 5.80 11.80 $1060.00 136.10 151.40 50% -0.84 2 37
24 2 0.14 51% 6.10 10.30 $1080.00 156.90 168.90 53% -0.86 1 78
77 19 0.11 51% 5.50 7.70 $1100.00 175.50 186.90 53% -0.88 1 94
29 42 0.09 52% 3.50 6.60 $1120.00 192.20 205.40 52% -0.92 2 11
84 12 0.07 53% 2.25 5.90 $1140.00 211.40 224.50 53% -0.93 4 9
37 111 0.07 55% 2.50 5.30 $1160.00 233.20 244.00 59% -0.93 10 8
22 112 0.05 53% 1.60 3.00 $1180.00 250.40 263.60 56% -0.95 1 141
169 17 0.04 56% 2.00 2.65 $1200.00 270.20 283.30 58% -0.96 5 4
5 1 0.04 56% 1.45 2.55 $1210.00 280.10 293.30 59% -0.96 1 8
9 14 0.06 65% 0.35 8.00 $1220.00 290.10 303.20 60% -0.96 1 44
5 1 0.06 66% 0.00 8.00 $1230.00 300.00 313.00 61% -0.97 2 9
6 2 0.04 61% 0.90 3.20 $1240.00 306.00 325.90 59% -0.98 1 3
13 1 0.06 69% 0.00 7.80 $1250.00 316.20 336.00 61% -0.98 1 4
8 1 0.06 70% 0.00 7.70 $1260.00 328.70 346.00 69% -0.96 1 54
28 1 0.05 71% 0.05 7.30 $1270.00 336.20 355.90 63% -0.98 2 2
10 1 0.05 73% 0.05 7.60 $1280.00 349.80 362.80 67% -0.97 2 2
7 1 0.05 74% 0.05 7.50 $1290.00 359.80 372.80 68% -0.97 14 1
178 3 0.03 64% 0.05 3.00 $1300.00 369.80 382.80 69% -0.97 1 1
1 1 0.05 77% 0.00 7.50 $1310.00 379.80 392.80 70% -0.97 0 0
4 1 0.05 77% 0.00 7.30 $1320.00 386.00 405.70 68% -0.98 1 1
6 5 0.05 79% 0.00 7.30 $1330.00 396.40 416.00 72% -0.98 1 0
66 4 0.03 71% 0.00 7.30 $1340.00 406.20 426.00 72% -0.98 1 1
38 72 0.03 72% 0.00 7.10 $1350.00 416.10 435.80 72% -0.98 14 0
14 10 0.03 72% 0.00 7.00 $1360.00 426.00 445.90 73% -0.98 16 0
5 5 0.03 74% 0.00 6.90 $1370.00 437.20 454.90 75% -0.98 2 0
6 1 0.03 75% 0.00 6.80 $1380.00 446.10 465.60 75% -0.98 12 0
0 0 0.02 75% 0.00 7.30 $1390.00 456.20 476.00 78% -0.98 5 0
72 2 0.04 87% 0.05 6.70 $1400.00 466.40 484.60 72% -1.00 5 0
1 1 0.02 77% 0.00 7.00 $1410.00 476.00 495.90 79% -0.98 14 0
80 1 0.07 101% 0.10 13.40 $1420.00 486.20 506.00 82% -0.98 0 0
1 1 0.04 90% 0.05 6.40 $1430.00 496.10 515.70 81% -0.98 0 0
0 0 0.04 91% 0.05 6.40 $1440.00 506.20 526.00 84% -0.98 0 0
1 1 0.07 105% 0.05 13.90 $1450.00 516.10 536.00 84% -0.98 1 0
5 5 0.04 93% 0.05 6.20 $1460.00 526.00 545.80 84% -0.99 1 0
0 0 0.07 111% 0.05 16.20 $1470.00 537.00 556.00 90% -0.98 1 0
4 2 0.04 94% 0.05 6.00 $1480.00 549.80 562.80 90% -0.98 0 0
42 4 0.02 83% 0.10 2.00 $1500.00 569.80 582.80 92% -0.98 0 0
7 2 0.03 98% 0.05 5.90 $1520.00 589.80 602.80 94% -0.98 2 0
6 1 0.03 100% 0.05 6.10 $1540.00 609.80 622.80 96% -0.98 2 0
5 4 0.07 123% 0.05 17.40 $1560.00 629.80 642.80 98% -0.98 0 0
12 2 0.03 103% 0.05 5.70 $1580.00 649.80 662.80 100% -0.98 1 0
6 1 0.03 105% 0.05 5.70 $1600.00 666.40 686.00 101% -0.98 0 0
7 5 0.03 107% 0.05 5.90 $1620.00 686.20 706.00 103% -0.98 4 0
2 1 0.03 109% 0.05 5.80 $1640.00 707.10 726.00 108% -0.98 6 0
3 2 0.06 128% 0.05 13.70 $1660.00 726.80 746.00 109% -0.98 1 0
3 1 0.03 113% 0.05 5.90 $1680.00 746.20 766.00 108% -0.98 1 0
16 2 0.03 115% 0.05 5.90 $1700.00 766.30 786.00 111% -0.98 12 0
37 3 0.03 116% 0.05 5.70 $1720.00 786.10 805.90 111% -0.99 11 0
21 2 0.03 118% 0.05 5.70 $1740.00 807.10 826.00 118% -0.98 0 0
20 2 0.06 142% 0.05 16.20 $1760.00 826.20 846.00 116% -0.99 0 0
5 1 0.06 143% 0.05 15.50 $1780.00 848.10 866.00 125% -0.97 0 0
10 1 0.04 135% 0.05 10.00 $1800.00 866.30 885.40 117% -0.99 0 0
13 1 0.03 124% 0.05 5.40 $1820.00 889.80 902.80 123% -0.98 0 0
24 2 0.00 91% 0.05 0.25 $1840.00 909.80 922.80 124% -0.98 0 0
60 5 0.03 127% 0.00 0.05 $1860.00 929.80 942.80 126% -0.98 1 0
73 5 0.02 124% 0.05 3.80 $1880.00 949.80 962.80 128% -0.98 0 0
32 10 0.05 152% 0.00 3.10 $1900.00 969.80 982.80 130% -0.98 0 0
31 9 0.00 91% 0.00 0.10 $1920.00 989.80 1002.80 131% -0.98 0 0
26 4 0.00 95% 0.00 3.00 $1940.00 1009.80 1022.80 133% -0.98 0 0
15 10 0.04 152% 0.00 0.10 $1960.00 1027.90 1044.90 135% -0.98 1 0
6 2 0.05 159% 0.00 0.10 $1980.00 1049.70 1064.90 143% -0.97 0 0
60 1 0.03 141% 0.00 10.40 $2000.00 1067.00 1084.90 134% -0.99 1 0
47 14 0.02 131% 0.00 4.70 $2020.00 1088.70 1104.90 143% -0.98 1 0
33 1 0.02 131% 0.00 3.00 $2040.00 1106.60 1126.00 141% -0.98 0 0
39 2 0.00 109% 0.00 3.00 $2060.00 1126.10 1145.90 140% -0.99 1 0
46 12 0.04 159% 0.00 4.70 $2080.00 1149.00 1164.90 149% -0.98 0 0
45 16 0.00 108% 0.00 0.15 $2100.00 1168.70 1185.40 151% -0.98 0 0