Closed
⌘K
Sign in Sign up

HCA Options Strategy Builder

1088 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
HCA 434.31
Expected move by Oct 16 ±$23.56 ±5.4% $410.75 – $457.87 90%: $384.36 – $484.26
What's your view on HCA?

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.
158 contracts 106 two-sided
CALLS Strike PUTS
OI Vol Delta IV Bid Ask Bid Ask IV Delta Vol OI
0 0 - - 204.60 209.10 $220.00 0.00 2.80 128% -0.01 0 0
0 0 - - 194.60 199.10 $230.00 0.00 3.60 120% -0.01 0 0
0 0 - - 184.50 189.10 $240.00 0.00 3.40 117% -0.02 0 0
0 0 - - 175.00 179.20 $250.00 0.00 3.40 111% -0.02 0 0
0 0 - - 170.00 174.20 $255.00 0.00 2.80 119% -0.03 0 0
0 0 - - 165.00 169.20 $260.00 0.00 3.20 100% -0.02 0 0
0 0 - - 159.70 164.20 $265.00 0.00 10.10 107% -0.03 0 0
0 0 - - 155.00 159.20 $270.00 0.00 2.90 104% -0.03 0 0
0 0 - - 150.00 154.30 $275.00 0.00 2.80 81% -0.01 0 0
0 0 - - 145.80 149.30 $280.00 0.00 3.10 88% -0.02 1 1
1 1 - - 140.10 144.30 $285.00 0.00 1.30 83% -0.02 3 4
0 0 - - 135.60 139.30 $290.00 0.00 2.70 82% -0.02 1 1
0 0 - - 130.00 134.30 $295.00 0.00 3.10 81% -0.02 1 1
6 5 - - 125.00 129.40 $300.00 0.00 2.80 88% -0.04 0 0
5 5 - - 120.00 124.40 $305.00 0.00 3.10 64% -0.01 2 2
0 1 - - 115.00 119.40 $310.00 0.00 2.85 60% -0.01 6 11
0 0 - - 110.00 114.40 $315.00 0.00 4.60 74% -0.04 1 3
0 0 - - 105.00 109.50 $320.00 0.00 3.10 48% -0.01 6 11
20 16 - - 101.40 104.50 $325.00 0.00 4.30 62% -0.03 1 1
3 1 - - 95.80 99.50 $330.00 0.00 1.20 59% -0.03 2 9
6 6 - - 91.40 94.60 $335.00 0.00 3.10 45% -0.01 1 2
0 0 - - 85.10 89.60 $340.00 0.00 2.05 53% -0.03 1 3
8 24 - - 81.70 84.70 $345.00 0.00 2.90 51% -0.03 1 22
11 1 - - 76.40 79.70 $350.00 0.10 0.60 41% -0.02 13 11
7 14 - - 71.70 74.80 $355.00 0.00 0.85 45% -0.04 6 10
16 29 - - 66.80 69.90 $360.00 0.10 1.10 40% -0.03 22 37
38 25 - - 61.90 65.00 $365.00 0.15 0.55 35% -0.02 6 242
21 2 - - 57.00 60.10 $370.00 0.10 1.15 36% -0.04 45 412
2 1 - - 52.50 55.30 $375.00 0.45 0.80 33% -0.04 978 81
107 4 - - 47.60 50.60 $380.00 1.00 1.25 35% -0.06 28 24
4 4 - - 43.00 46.00 $385.00 0.70 2.95 36% -0.09 2 85
17 3 - - 38.50 41.40 $390.00 1.45 3.30 36% -0.11 21 60
2 1 - - 34.10 37.10 $395.00 1.90 3.70 35% -0.13 404 30
80 2 - - 30.50 32.70 $400.00 2.95 4.60 35% -0.17 12 42
113 6 - - 26.50 28.90 $405.00 3.90 5.90 36% -0.21 10 37
41 1 - - 23.20 25.40 $410.00 5.00 6.60 34% -0.24 11 409
70 1 0.92 13% 18.70 22.60 $415.00 6.20 8.30 34% -0.28 3 12
54 2 0.77 19% 16.70 19.50 $420.00 8.10 10.80 36% -0.34 1 29
206 6 0.68 21% 13.60 16.80 $425.00 9.70 12.60 35% -0.38 103 20
911 626 0.60 20% 11.40 12.60 $430.00 12.60 15.00 36% -0.43 54 30
91 2 0.51 21% 8.70 10.40 $435.00 15.00 17.90 36% -0.48 5 7
273 10 0.44 22% 7.40 8.60 $440.00 18.00 21.20 37% -0.53 3 19
94 10 0.37 24% 5.70 8.20 $445.00 22.20 24.40 39% -0.57 4 4
309 182 0.31 24% 4.40 6.00 $450.00 25.90 28.10 40% -0.61 2 2
163 6 0.24 23% 2.15 5.10 $455.00 29.60 32.00 41% -0.64 1 1
539 3 0.21 25% 2.65 4.10 $460.00 33.70 36.70 43% -0.67 53 53
65 29 0.17 25% 1.90 3.20 $465.00 38.10 41.00 45% -0.69 0 0
193 36 0.17 29% 1.30 4.50 $470.00 42.50 45.40 47% -0.72 0 0
15 10 0.09 24% 0.05 2.25 $475.00 47.10 50.40 50% -0.73 0 0
4 1 0.07 26% 0.00 1.80 $480.00 51.80 55.30 53% -0.75 0 0
9 1 0.06 26% 0.00 1.70 $485.00 56.70 60.00 55% -0.76 0 0
12 11 0.10 34% 0.25 3.40 $490.00 61.60 65.80 58% -0.76 0 0
12 6 0.10 36% 0.00 1.70 $495.00 66.60 70.60 61% -0.77 0 0
329 3 0.06 33% 0.05 1.80 $500.00 71.60 75.90 64% -0.78 1 0
0 0 0.10 42% 0.00 3.10 $505.00 76.60 80.40 65% -0.79 1 0
1 1 0.10 46% 0.00 3.00 $510.00 81.60 86.10 69% -0.79 0 0
0 0 0.05 37% 0.00 4.50 $515.00 86.60 91.00 71% -0.79 0 0
0 0 0.04 39% 0.00 2.70 $520.00 91.60 96.10 74% -0.80 0 0
1 1 0.09 52% 0.00 2.90 $525.00 96.60 101.00 76% -0.80 1 0
0 0 0.09 54% 0.00 2.70 $530.00 101.60 106.00 78% -0.81 1 0
0 0 0.04 44% 0.00 3.40 $535.00 106.60 111.00 81% -0.81 1 0
0 0 0.04 46% 0.00 2.85 $540.00 111.60 116.00 83% -0.81 0 0
0 0 0.04 48% 0.00 2.85 $545.00 116.60 121.10 86% -0.82 0 0
0 0 0.04 49% 0.00 2.85 $550.00 121.60 126.00 88% -0.82 0 0
0 0 0.04 51% 0.00 2.85 $555.00 126.60 131.10 90% -0.82 0 0
0 0 0.08 65% 0.00 3.30 $560.00 131.60 136.10 92% -0.83 0 0
0 0 0.04 56% 0.00 3.00 $565.00 136.60 141.00 94% -0.83 0 0
0 0 0.07 68% 0.00 3.40 $570.00 141.60 146.00 97% -0.83 0 0
0 0 0.06 64% 0.00 3.40 $575.00 146.60 151.10 99% -0.83 0 0
0 0 0.05 64% 0.00 9.50 $580.00 151.60 156.10 101% -0.84 1 0
0 0 0.05 67% 0.00 3.40 $585.00 156.60 161.00 103% -0.84 0 0
0 0 0.03 61% 0.00 4.70 $590.00 161.60 166.10 105% -0.84 1 0
0 0 0.03 62% 0.00 3.00 $595.00 166.60 171.00 106% -0.84 1 0
0 0 0.03 63% 0.00 4.20 $600.00 171.60 176.00 108% -0.85 0 0
0 0 0.03 66% 0.00 4.20 $605.00 176.60 181.00 110% -0.85 0 0
0 0 - - 0.00 4.70 $610.00 181.60 186.10 112% -0.85 0 0
0 0 - - 0.00 3.40 $615.00 186.60 191.00 113% -0.85 0 0
0 0 - - 0.00 2.70 $620.00 191.60 196.00 115% -0.85 0 0
0 0 - - 0.00 2.85 $625.00 196.60 201.00 116% -0.85 0 0