Open
⌘K
Sign in Sign up

Options Strategy Builder

7134 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
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
Click a strike to add a leg · drag a leg to move it
SMH 595.36
Expected move by Sep 22 ±$6.94 ±1.2% $588.42 – $602.30 90%: $580.48 – $610.24
What's your view on SMH?

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.
206 contracts 142 two-sided
CALLS Strike PUTS
OI Vol Delta IV Bid Ask Bid Ask IV Delta Vol OI
0 0 0.98 382% 204.75 207.95 $390.00 0.00 4.30 269% -0.00 4 4
0 0 0.98 358% 199.35 202.95 $395.00 0.00 4.25 273% -0.00 6 6
0 0 0.99 339% 194.10 197.95 $400.00 0.00 4.20 272% -0.00 4 4
0 0 0.98 342% 189.45 192.95 $405.00 0.00 4.70 260% -0.00 5 5
0 0 0.98 345% 184.80 187.95 $410.00 0.00 4.90 304% -0.01 0 0
0 0 0.98 311% 179.10 182.95 $415.00 0.00 4.50 304% -0.01 3 3
0 0 0.98 305% 174.20 177.95 $420.00 0.00 4.30 260% -0.01 5 104
0 0 0.98 301% 169.35 172.95 $425.00 0.00 4.70 277% -0.01 7 10
0 0 0.98 291% 164.30 167.95 $430.00 0.00 4.90 277% -0.01 3 18
0 0 0.98 270% 158.95 162.95 $435.00 0.00 4.50 243% -0.01 1 1
0 0 0.98 273% 154.30 157.95 $440.00 0.00 4.45 238% -0.01 0 0
0 0 0.98 268% 149.40 152.95 $445.00 0.00 1.71 209% -0.01 11 0
0 0 0.98 261% 144.45 147.95 $450.00 0.00 4.70 200% -0.00 11 3
0 0 0.98 250% 139.40 142.95 $455.00 0.00 4.50 187% -0.00 5 48
0 0 0.98 237% 134.25 137.95 $460.00 0.00 1.07 171% -0.00 30 6
0 0 0.98 235% 129.45 132.95 $465.00 0.00 2.72 158% -0.00 89 45
0 0 0.97 225% 124.40 127.95 $470.00 0.00 4.50 146% -0.00 30 20
2 4 0.97 217% 119.40 122.95 $475.00 0.00 1.25 176% -0.01 10 4
2 4 0.97 212% 114.60 117.95 $480.00 0.00 4.30 150% -0.00 28 21
0 0 0.97 201% 109.45 112.95 $485.00 0.00 3.55 127% -0.00 16 0
0 0 0.99 158% 106.60 109.60 $487.50 0.00 1.50 127% -0.00 24 4
10 10 0.97 191% 104.40 107.95 $490.00 0.00 3.35 128% -0.00 15 2
0 0 0.97 186% 101.85 105.45 $492.50 0.00 1.10 132% -0.00 10 97
0 0 0.98 166% 98.80 102.95 $495.00 0.00 4.75 126% -0.00 5 62
0 0 0.98 161% 96.35 100.35 $497.50 0.00 4.70 123% -0.00 5 2
0 0 0.97 170% 94.30 97.85 $500.00 0.00 4.30 112% -0.00 50 39
0 0 0.98 156% 91.45 95.35 $502.50 0.00 0.05 111% -0.00 53 5
0 0 0.96 168% 89.55 93.00 $505.00 0.00 4.25 108% -0.00 15 8
0 0 0.97 161% 86.85 90.50 $507.50 0.00 3.00 105% -0.00 8 5
0 0 0.96 160% 84.75 87.85 $510.00 0.00 0.06 104% -0.00 49 6
0 0 0.96 152% 81.85 85.50 $512.50 0.00 0.06 101% -0.00 4 6
0 0 0.97 144% 79.10 83.00 $515.00 0.00 0.25 96% -0.00 71 114
0 0 0.96 142% 76.90 80.35 $517.50 0.00 2.59 92% -0.00 15 60
0 0 0.96 139% 74.35 78.00 $520.00 0.00 0.26 89% -0.00 3 1,345
0 0 0.96 135% 71.95 75.35 $522.50 0.00 0.25 90% -0.00 14 98
0 0 0.96 135% 69.60 73.00 $525.00 0.00 0.04 83% -0.00 7 765
0 0 0.96 123% 66.75 70.35 $527.50 0.00 0.24 80% -0.00 12 1
1 1 0.94 136% 65.20 68.00 $530.00 0.01 0.05 80% -0.00 38 16
0 0 0.96 117% 61.75 65.50 $532.50 0.01 0.12 82% -0.01 62 106
0 0 0.96 110% 59.15 62.90 $535.00 0.01 0.10 78% -0.01 4 15
16 35 0.96 109% 56.75 60.50 $537.50 0.00 0.12 76% -0.01 5 5
3 3 0.95 107% 54.35 58.00 $540.00 0.01 0.12 73% -0.01 20 64
2 2 0.95 102% 51.75 55.55 $542.50 0.00 0.29 78% -0.02 3 89
23 20 0.95 99% 49.40 53.00 $545.00 0.01 0.08 64% -0.01 14 243
54 4 0.95 95% 46.85 50.50 $547.50 0.01 0.45 76% -0.02 24 28
8 12 0.94 91% 44.35 48.00 $550.00 0.01 0.26 67% -0.02 53 116
50 1 0.93 92% 42.25 45.50 $552.50 0.01 0.11 57% -0.01 3 53
20 23 0.94 83% 39.45 42.90 $555.00 0.01 0.10 54% -0.01 92 693
229 3 0.94 77% 36.75 40.50 $557.50 0.01 0.39 61% -0.03 37 40
830 10 0.93 75% 34.40 38.00 $560.00 0.03 0.48 60% -0.03 66 711
2,278 22 0.93 72% 32.00 35.50 $562.50 0.05 0.30 53% -0.03 23 86
90 47 0.93 66% 29.40 32.95 $565.00 0.06 0.12 44% -0.02 55 243
68 11 0.92 62% 26.95 30.50 $567.50 0.10 0.32 47% -0.03 189 71
66 22 0.91 59% 24.60 28.00 $570.00 0.12 0.35 44% -0.04 2,895 16
68 2 0.95 42% 21.70 24.75 $572.50 0.14 0.20 39% -0.03 20 11
191 35 0.89 51% 19.45 23.20 $575.00 0.20 0.45 40% -0.06 337 26
23 4 0.86 51% 17.75 20.65 $577.50 0.19 0.51 37% -0.06 199 0
153 61 0.84 47% 15.30 18.30 $580.00 0.36 0.64 35% -0.09 1,952 11
137 214 0.82 44% 12.85 16.05 $582.50 0.29 0.66 30% -0.10 311 0
56 162 0.77 43% 10.95 13.80 $585.00 0.50 1.03 30% -0.14 381 1
4 204 0.73 39% 8.80 11.40 $587.50 0.94 1.45 30% -0.21 116 0
117 423 0.68 35% 6.90 8.90 $590.00 1.15 2.47 29% -0.29 1,787 0
2 1,095 0.61 33% 5.30 6.85 $592.50 1.92 2.69 27% -0.37 166 0
57 700 0.52 29% 3.10 5.05 $595.00 2.80 4.45 29% -0.48 181 0
0 783 0.42 28% 2.35 3.35 $597.50 4.00 5.20 26% -0.59 34 0
83 3,046 0.31 28% 1.51 2.25 $600.00 4.90 7.30 24% -0.71 7 0
45 708 0.23 29% 0.98 1.58 $602.50 6.30 9.50 23% -0.81 2 0
60 745 0.15 27% 0.53 0.90 $605.00 7.95 11.55 18% -0.95 0 0
2 341 0.11 29% 0.40 0.69 $607.50 9.95 13.25 - - 0 0
9 253 0.08 31% 0.30 0.48 $610.00 12.50 15.50 - - 4 0
15 370 0.06 32% 0.20 0.31 $612.50 15.00 17.95 - - 0 0
77 159 0.04 33% 0.14 0.23 $615.00 17.20 20.80 - - 1 0
5 10 0.03 35% 0.10 0.18 $617.50 19.65 23.30 - - 0 0
2 27 0.04 42% 0.08 0.43 $620.00 22.20 25.85 - - 0 0
6 316 0.03 42% 0.05 0.28 $622.50 24.60 28.20 - - 0 0
7 13 0.01 39% 0.03 0.08 $625.00 27.20 30.65 - - 1 0
56 31 0.03 48% 0.01 0.30 $627.50 30.15 33.35 - - 1 0
112 3 0.01 46% 0.00 0.32 $630.00 32.20 35.85 - - 0 0
10 6 0.02 53% 0.01 0.27 $632.50 34.70 38.20 - - 0 0
8 14 0.01 53% 0.00 0.16 $635.00 37.20 40.85 - - 0 0
9 56 0.01 50% 0.00 0.07 $637.50 39.70 43.30 - - 0 0
10 40 0.02 62% 0.00 0.28 $640.00 42.20 46.20 - - 0 0
10 27 0.01 56% 0.00 0.09 $642.50 44.70 48.20 - - 2 0
5 32 0.01 58% 0.00 0.08 $645.00 47.20 50.75 - - 2 0
0 5 0.01 63% 0.00 0.08 $650.00 52.20 55.95 - - 4 0
0 24 0.01 67% 0.00 0.07 $655.00 57.20 60.85 - - 4 0
0 26 0.00 69% 0.00 0.24 $660.00 62.20 65.70 - - 2 0
0 82 0.00 71% 0.00 0.23 $665.00 67.20 71.25 - - 4 0
0 0 0.00 76% 0.00 0.42 $670.00 72.20 75.70 - - 4 0
0 0 0.02 103% 0.00 2.72 $675.00 77.20 80.85 - - 0 0
0 0 0.01 109% 0.00 4.80 $680.00 82.20 85.70 - - 10 0
0 0 0.01 114% 0.00 3.35 $685.00 87.20 90.75 - - 10 0
0 0 0.01 120% 0.00 4.50 $690.00 92.20 95.70 - - 4 0
0 0 0.01 126% 0.00 4.50 $695.00 97.20 100.85 - - 4 0
0 40 0.01 132% 0.00 0.01 $700.00 102.20 105.85 - - 0 0
0 0 0.01 136% 0.00 4.70 $705.00 107.20 110.75 - - 2 0
0 0 0.01 143% 0.00 4.50 $710.00 112.20 116.20 - - 2 0
0 0 - - 0.00 4.30 $715.00 117.20 120.90 - - 0 0
0 0 - - 0.00 3.60 $720.00 122.20 125.70 - - 2 0
0 10 - - 0.00 4.30 $725.00 127.20 130.85 - - 4 0
0 0 - - 0.00 4.50 $730.00 132.20 135.65 - - 6 0
0 0 - - 0.00 4.50 $735.00 137.20 141.25 - - 6 0
0 0 - - 0.00 4.50 $740.00 142.20 146.30 - - 4 0