Pre-market
⌘K
Sign in Sign up

MA Options Strategy Builder

2314 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
MA 568.45
Expected move by Sep 25 ±$9.43 ±1.7% $559.02 – $577.88 90%: $548.37 – $588.53
What's your view on MA?

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.
194 contracts 123 two-sided
CALLS Strike PUTS
OI Vol Delta IV Bid Ask Bid Ask IV Delta Vol OI
0 0 - - 264.10 272.40 $300.00 0.00 15.10 - - 2 1
0 0 - - 254.10 262.40 $310.00 0.00 9.30 - - 0 0
0 0 - - 244.30 252.40 $320.00 0.00 9.30 355% -0.04 5 9
0 0 - - 234.10 242.70 $330.00 0.00 7.50 - - 0 0
0 0 - - 224.30 232.50 $340.00 0.00 8.60 - - 0 0
0 0 - - 214.30 222.50 $350.00 0.00 5.50 - - 0 0
0 0 1.00 0% 204.30 212.60 $360.00 0.00 8.60 - - 0 0
0 0 1.00 0% 199.30 207.60 $365.00 0.00 5.10 - - 0 0
0 0 1.00 0% 194.30 202.70 $370.00 0.00 8.60 - - 0 0
0 0 1.00 0% 189.30 197.60 $375.00 0.00 6.00 - - 0 0
0 0 1.00 0% 184.20 192.70 $380.00 0.00 8.60 - - 0 0
0 0 - - 179.30 187.40 $385.00 0.00 7.00 - - 0 0
0 0 - - 174.30 182.40 $390.00 0.00 9.30 171% -0.01 0 0
0 0 - - 169.20 177.60 $395.00 0.00 7.00 - - 0 0
0 0 - - 164.20 172.60 $400.00 0.00 1.50 - - 1 0
0 0 1.00 0% 159.20 167.70 $405.00 0.00 7.00 - - 1 0
0 0 1.00 0% 154.30 162.60 $410.00 0.00 5.70 - - 0 0
0 0 1.00 0% 149.30 157.70 $415.00 0.00 9.30 154% -0.02 0 0
0 0 1.00 0% 144.30 152.70 $420.00 0.00 8.80 149% -0.02 0 0
0 0 0.99 118% 139.90 147.70 $425.00 0.00 5.50 202% -0.07 0 0
0 0 1.00 0% 134.30 142.70 $430.00 0.00 8.60 139% -0.02 0 0
0 0 1.00 0% 129.30 137.70 $435.00 0.00 5.80 135% -0.02 0 0
0 0 1.00 0% 124.40 132.50 $440.00 0.00 7.50 130% -0.03 0 0
0 0 - - 119.20 127.50 $445.00 0.00 7.50 125% -0.03 0 0
0 0 - - 114.20 122.50 $450.00 0.00 1.50 120% -0.03 0 0
0 0 - - 109.20 117.50 $455.00 0.00 5.60 116% -0.03 0 0
0 0 - - 104.20 112.50 $460.00 0.00 5.30 111% -0.03 0 0
0 0 1.00 0% 99.40 107.70 $465.00 0.00 5.30 105% -0.03 0 0
0 0 - - 94.40 101.70 $470.00 0.00 10.00 100% -0.03 1 2
0 0 - - 90.20 96.30 $475.00 0.00 5.30 95% -0.03 0 0
0 0 - - 85.20 91.30 $480.00 0.00 7.90 92% -0.04 2 1
1 2 - - 80.20 85.20 $485.00 0.00 5.30 87% -0.04 4 7
0 0 - - 75.00 80.50 $490.00 0.00 7.90 81% -0.04 2 1
0 0 - - 70.00 76.30 $495.00 0.00 5.00 73% -0.03 21 21
43 43 - - 65.80 69.90 $500.00 0.00 20.00 104% -0.11 2 10
0 0 - - 60.20 65.70 $505.00 0.00 3.50 89% -0.10 10 10
1 2 - - 54.20 60.40 $510.00 0.00 3.10 91% -0.12 10 12
0 0 - - 50.00 56.30 $515.00 0.00 2.10 46% -0.02 1 18
0 0 - - 47.70 52.70 $517.50 0.00 5.00 50% -0.03 0 0
1 1 - - 45.00 50.70 $520.00 0.00 2.85 57% -0.06 1 30
0 0 - - 42.70 47.70 $522.50 0.00 1.35 46% -0.04 2 0
0 0 - - 40.20 45.20 $525.00 0.00 0.65 33% -0.01 12 86
0 0 - - 37.80 43.00 $527.50 0.00 1.90 49% -0.07 3 323
1 1 - - 35.50 40.20 $530.00 0.00 1.30 32% -0.02 2 35
0 0 - - 32.80 38.00 $532.50 0.00 0.20 30% -0.02 5 1
0 1 - - 30.70 35.40 $535.00 0.05 0.25 29% -0.02 31 10
0 0 - - 27.90 32.80 $537.50 0.05 0.30 28% -0.03 4 3
21 20 0.98 24% 26.00 31.50 $540.00 0.05 0.40 27% -0.03 42 126
0 0 0.96 25% 25.00 27.80 $542.50 0.10 0.45 26% -0.04 4 16
3 1 0.92 29% 23.00 25.60 $545.00 0.05 0.50 24% -0.05 51 30
1 1 0.96 20% 19.00 23.70 $547.50 0.35 1.00 27% -0.09 21 19
3 7 0.96 18% 16.70 21.00 $550.00 0.55 0.75 24% -0.09 31 203
2 1 0.91 20% 14.60 18.70 $552.50 0.65 1.20 24% -0.13 32 11
5 1 0.91 17% 12.50 15.70 $555.00 0.90 1.45 23% -0.16 36 59
1 1 0.83 20% 10.60 14.00 $557.50 1.20 2.00 23% -0.20 12 11
19 1 0.76 20% 8.80 12.00 $560.00 1.65 2.65 22% -0.26 21 44
1 1 0.70 19% 7.60 9.20 $562.50 2.45 3.50 23% -0.32 9 20
10 49 0.61 22% 6.40 8.50 $565.00 2.65 4.70 22% -0.39 14 116
50 9 0.54 20% 4.70 6.20 $567.50 4.00 5.80 22% -0.46 2 17
71 58 0.46 20% 3.50 4.80 $570.00 5.20 7.30 23% -0.54 3 137
25 25 0.39 21% 2.50 4.40 $572.50 6.60 9.00 23% -0.61 50 131
68 42 0.31 20% 1.70 3.10 $575.00 8.30 11.10 24% -0.66 1 43
44 15 0.24 20% 1.10 2.20 $577.50 9.20 13.20 23% -0.73 1 3
141 95 0.19 21% 1.25 1.50 $580.00 11.00 15.30 23% -0.79 1 60
35 39 0.15 22% 0.70 1.35 $582.50 14.10 17.70 28% -0.79 0 0
131 36 0.11 21% 0.40 0.95 $585.00 16.10 20.10 29% -0.82 1 47
26 4 0.07 21% 0.10 0.65 $587.50 17.40 22.40 26% -0.88 1 1
106 62 0.04 20% 0.10 0.35 $590.00 19.80 24.90 28% -0.89 2 7
42 3 0.04 22% 0.05 0.40 $592.50 22.00 28.00 32% -0.89 1 1
28 21 0.02 22% 0.05 0.20 $595.00 24.70 30.20 34% -0.90 1 50
3 8 0.05 28% 0.05 0.60 $597.50 26.50 32.70 33% -0.93 1 0
81 8 0.16 49% 0.00 0.05 $600.00 29.70 35.20 38% -0.91 6 2
41 6 0.06 36% 0.00 1.95 $602.50 32.20 37.70 40% -0.91 0 0
24 2 0.05 35% 0.00 5.10 $605.00 34.70 41.00 46% -0.89 1 0
0 0 0.05 37% 0.00 3.10 $607.50 37.50 42.90 47% -0.90 0 0
38 4 0.19 71% 0.00 2.90 $610.00 39.70 45.40 48% -0.92 3 0
0 0 0.15 66% 0.00 2.35 $612.50 42.20 47.90 50% -0.92 0 0
27 1 0.11 58% 0.00 1.45 $615.00 45.20 50.20 53% -0.91 2 0
10 10 0.05 45% 0.00 5.10 $617.50 47.20 52.70 53% -0.93 0 0
36 1 0.02 41% 0.00 1.60 $620.00 49.70 55.20 55% -0.93 1 0
0 0 0.06 54% 0.00 5.50 $622.50 52.20 57.70 57% -0.93 0 0
28 9 0.08 61% 0.00 5.10 $625.00 54.70 60.60 61% -0.93 0 0
0 0 - - 0.00 5.40 $627.50 57.00 62.90 61% -0.94 0 0
2 1 0.05 56% 0.00 5.10 $630.00 59.70 66.00 67% -0.92 1 0
2 1 0.03 54% 0.00 8.10 $635.00 64.10 71.00 67% -0.94 1 0
41 13 0.04 63% 0.00 3.40 $640.00 69.70 76.00 75% -0.93 0 0
2 1 0.02 59% 0.00 5.10 $645.00 72.90 81.00 65% -0.97 0 0
6 2 0.04 70% 0.00 3.00 $650.00 79.70 85.40 78% -0.94 0 0
3 2 0.04 73% 0.00 5.10 $655.00 84.50 90.40 80% -0.95 0 0
4 1 0.04 78% 0.00 8.60 $660.00 89.50 95.60 85% -0.95 0 0
0 0 0.04 81% 0.00 5.50 $665.00 94.70 100.40 88% -0.95 2 0
0 0 0.04 85% 0.00 9.30 $670.00 99.70 105.40 91% -0.95 0 0
9 9 0.03 88% 0.00 7.40 $675.00 103.70 110.60 89% -0.97 0 0
1 2 0.02 84% 0.00 8.50 $680.00 109.50 115.40 96% -0.96 0 0
0 0 0.04 96% 0.00 9.30 $685.00 114.70 120.40 101% -0.96 0 0
0 0 0.03 99% 0.00 9.30 $690.00 119.50 125.40 103% -0.96 0 0
0 0 0.03 105% 0.00 1.50 $700.00 129.70 135.40 111% -0.96 0 0