Pre-market
⌘K
Sign in Sign up

MSFT Options Strategy Builder

3622 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
MSFT 501.22
Expected move by Sep 23 ±$7.49 ±1.5% $493.73 – $508.71 90%: $485.07 – $517.37
What's your view on MSFT?

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.
106 contracts 95 two-sided
CALLS Strike PUTS
OI Vol Delta IV Bid Ask Bid Ask IV Delta Vol OI
0 1 - - 69.05 72.50 $430.00 0.00 0.06 78% -0.00 20 28
0 4 - - 64.75 66.50 $435.00 0.00 0.27 73% -0.00 6 4
1 5 - - 59.55 62.60 $440.00 0.00 0.06 67% -0.00 1 6
0 0 - - 56.60 58.90 $442.50 0.01 0.03 60% -0.00 4 7
3 11 - - 54.00 57.20 $445.00 0.01 0.22 71% -0.01 6 6
0 0 - - 51.70 55.20 $447.50 0.01 0.06 59% -0.00 3 2
2 30 - - 49.85 51.40 $450.00 0.01 0.05 55% -0.00 7 2,000
0 0 - - 47.05 49.10 $452.50 0.01 0.07 54% -0.01 7 10
16 4 - - 44.05 47.70 $455.00 0.02 0.03 49% -0.00 9 54
0 4 - - 42.15 44.30 $457.50 0.01 0.07 49% -0.01 3 7
21 25 - - 39.20 42.25 $460.00 0.02 0.07 47% -0.01 69 279
0 2 - - 36.55 39.85 $462.50 0.01 0.07 43% -0.01 114 57
12 2 - - 34.75 37.25 $465.00 0.02 0.10 43% -0.01 20 405
3 2 - - 31.70 35.10 $467.50 0.04 0.11 42% -0.01 197 55
15 31 - - 29.20 31.60 $470.00 0.04 0.12 39% -0.01 351 157
2 91 - - 26.75 30.50 $472.50 0.07 0.10 37% -0.02 360 182
1 187 - - 24.60 27.10 $475.00 0.09 0.16 36% -0.02 344 812
0 134 - - 22.35 24.75 $477.50 0.11 0.17 34% -0.03 357 599
29 56 - - 19.50 22.30 $480.00 0.15 0.22 32% -0.04 735 684
24 28 1.00 0% 17.50 19.95 $482.50 0.24 0.27 31% -0.05 1,172 172
52 97 - - 14.45 17.80 $485.00 0.28 0.40 29% -0.07 1,018 314
105 96 0.92 26% 13.20 15.10 $487.50 0.45 0.63 29% -0.10 1,433 1,256
101 773 0.89 24% 10.70 12.90 $490.00 0.72 0.89 28% -0.14 2,076 303
112 2,290 0.82 25% 9.40 10.15 $492.50 1.15 1.20 27% -0.20 2,223 338
346 4,042 0.74 26% 7.60 8.15 $495.00 1.70 1.86 27% -0.27 3,357 209
315 4,456 0.65 26% 5.95 6.40 $497.50 2.46 2.61 27% -0.35 11,513 158
470 15,407 0.56 26% 4.60 4.90 $500.00 3.50 3.90 28% -0.45 1,097 257
184 2,998 0.46 26% 3.40 3.65 $502.50 4.70 5.00 27% -0.54 253 22
419 6,229 0.37 27% 2.56 2.67 $505.00 6.20 6.95 29% -0.63 50 61
431 3,294 0.28 27% 1.75 1.87 $507.50 7.95 8.65 29% -0.71 26 13
422 16,953 0.21 28% 1.26 1.29 $510.00 9.85 10.55 30% -0.77 20 43
107 1,577 0.15 28% 0.82 0.88 $512.50 10.80 13.60 29% -0.84 19 9
241 2,867 0.11 28% 0.54 0.58 $515.00 13.90 15.80 35% -0.84 7 20
132 558 0.07 28% 0.30 0.38 $517.50 16.10 18.75 40% -0.85 0 0
282 4,476 0.05 29% 0.21 0.25 $520.00 18.70 20.60 40% -0.88 6 6
86 573 0.03 29% 0.09 0.18 $522.50 20.85 23.55 45% -0.88 5 5
91 2,553 0.03 31% 0.11 0.13 $525.00 22.55 26.00 42% -0.93 0 0
44 260 0.02 31% 0.04 0.11 $527.50 25.25 27.90 41% -0.95 0 0
46 1,772 0.01 33% 0.04 0.09 $530.00 28.50 30.20 50% -0.93 50 0
13 130 0.02 37% 0.05 0.12 $532.50 29.80 33.60 50% -0.94 0 0
5 70 0.01 35% 0.01 0.06 $535.00 32.50 36.00 54% -0.94 76 0
4 3 0.01 37% 0.01 0.05 $537.50 35.00 38.15 52% -0.96 0 0
1 1 0.01 40% 0.01 0.06 $540.00 37.45 41.05 60% -0.95 0 0
0 3 0.01 43% 0.01 0.09 $542.50 40.70 43.50 71% -0.93 0 0
22 38 0.01 44% 0.01 0.07 $545.00 43.40 46.00 76% -0.92 0 0
46 1 0.01 52% 0.00 0.12 $550.00 47.90 51.10 77% -0.94 0 0
0 0 0.03 72% 0.00 0.02 $555.00 52.55 55.95 77% -0.96 2 0
0 0 - - 0.00 0.21 $560.00 58.05 61.00 89% -0.94 0 0
0 0 0.06 96% 0.00 1.55 $565.00 62.50 66.10 89% -0.96 0 0
0 0 - - 0.00 2.13 $570.00 67.45 70.55 83% -0.98 0 0
0 0 - - 0.00 1.97 $575.00 73.30 75.40 101% -0.96 0 0
0 1 - - 0.00 0.14 $580.00 77.75 81.10 108% -0.96 0 0
20 20 - - 0.00 0.01 $585.00 82.95 86.10 116% -0.96 0 0