Pre-market
⌘K
Sign in Sign up

SOXX Options Strategy Builder

5252 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
SOXX 559.34
Expected move by Sep 25 ±$15.49 ±2.8% $543.85 – $574.83 90%: $526.36 – $592.32
What's your view on SOXX?

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.
262 contracts 176 two-sided
CALLS Strike PUTS
OI Vol Delta IV Bid Ask Bid Ask IV Delta Vol OI
0 0 0.99 282% 252.80 258.10 $305.00 0.00 0.25 225% -0.00 5 49
0 0 0.99 266% 247.80 252.70 $310.00 0.00 0.30 222% -0.00 8 259
0 0 0.99 260% 242.80 247.70 $315.00 0.00 8.60 249% -0.01 3 196
0 0 0.98 262% 237.80 243.10 $320.00 0.00 0.15 216% -0.01 3 211
0 0 0.99 247% 232.80 237.70 $325.00 0.00 0.15 238% -0.01 5 121
0 0 0.99 240% 227.80 232.70 $330.00 0.00 0.30 220% -0.01 5 168
0 0 0.99 230% 222.80 227.50 $335.00 0.00 0.95 226% -0.01 2 66
0 0 1.00 173% 216.20 222.90 $340.00 0.00 0.95 220% -0.01 3 27
0 0 0.99 222% 211.70 218.80 $345.00 0.00 0.80 216% -0.01 2 5
0 0 0.99 193% 205.80 213.80 $350.00 0.00 0.95 191% -0.01 5 117
0 0 0.99 206% 201.60 208.70 $355.00 0.00 0.75 209% -0.02 3 3
0 0 0.99 192% 196.10 203.80 $360.00 0.00 1.15 194% -0.01 16 13
0 0 - - 190.70 197.90 $365.00 0.00 1.15 157% -0.00 20 25
0 0 0.98 191% 186.70 193.70 $370.00 0.00 1.15 183% -0.01 10 12
0 0 0.98 195% 182.80 188.10 $375.00 0.00 1.35 154% -0.01 1 34
0 0 0.98 184% 177.80 182.80 $380.00 0.00 0.45 143% -0.00 3 72
0 0 0.98 184% 172.80 178.10 $385.00 0.00 0.75 172% -0.02 10 34
0 0 0.98 171% 166.70 173.80 $390.00 0.00 0.60 143% -0.01 2 50
0 0 0.98 170% 162.90 167.80 $395.00 0.00 0.65 141% -0.01 10 19
9 12 0.98 170% 157.90 163.10 $400.00 0.00 0.35 125% -0.00 41 286
0 0 0.98 159% 152.90 157.80 $405.00 0.00 0.50 120% -0.00 3 280
0 0 0.98 158% 147.90 153.00 $410.00 0.00 0.55 141% -0.02 1 63
0 0 0.97 160% 142.90 148.70 $415.00 0.00 0.40 129% -0.01 5 97
0 0 0.97 146% 137.90 142.90 $420.00 0.00 0.40 124% -0.01 2 65
0 0 0.98 139% 132.90 137.80 $425.00 0.00 0.50 119% -0.01 13 54
0 0 0.97 135% 127.90 132.80 $430.00 0.00 0.95 117% -0.01 1 239
0 0 0.97 135% 125.40 130.60 $432.50 0.00 0.95 135% -0.03 1 51
0 0 0.97 130% 122.90 127.90 $435.00 0.00 0.80 113% -0.01 1 150
0 0 0.97 130% 120.40 125.70 $437.50 0.00 0.95 127% -0.03 2 4
10 1 0.97 126% 117.90 123.00 $440.00 0.00 0.30 113% -0.02 3 865
11 22 0.97 121% 115.40 120.30 $442.50 0.00 0.75 120% -0.03 4 6
19 38 0.97 119% 112.90 117.80 $445.00 0.00 0.55 98% -0.01 1 98
33 66 0.97 117% 110.40 115.40 $447.50 0.00 1.20 94% -0.01 12 11
16 2 0.97 115% 107.90 112.90 $450.00 0.00 0.55 81% -0.00 34 1,914
5 10 0.97 111% 105.40 110.30 $452.50 0.00 0.25 86% -0.01 1 89
5 10 0.97 109% 103.00 107.80 $455.00 0.00 0.55 84% -0.01 1 109
3 6 0.97 107% 100.40 105.40 $457.50 0.00 0.35 93% -0.02 5 8
3 1 0.97 104% 97.90 102.90 $460.00 0.00 0.50 74% -0.01 19 2,158
0 0 0.96 106% 95.40 100.80 $462.50 0.00 0.50 88% -0.02 4 9
1 1 0.96 104% 93.00 98.30 $465.00 0.00 0.30 80% -0.01 9 112
3 6 0.96 98% 90.50 95.40 $467.50 0.00 0.40 86% -0.02 6 5
8 1 0.96 95% 88.00 92.90 $470.00 0.00 0.35 84% -0.02 2 446
1 2 0.96 96% 85.50 90.80 $472.50 0.00 0.60 78% -0.02 107 121
1 1 0.96 90% 83.00 87.90 $475.00 0.05 0.15 65% -0.01 326 525
0 0 0.96 88% 80.50 85.40 $477.50 0.00 1.15 81% -0.03 10 14
4 52 0.96 85% 78.00 82.80 $480.00 0.05 0.15 61% -0.01 7 2,069
29 29 0.96 83% 75.50 80.40 $482.50 0.00 0.25 63% -0.01 1 31
7 1 0.95 85% 73.00 78.40 $485.00 0.05 0.65 68% -0.02 30 111
3 3 - - 70.60 72.90 $487.50 0.00 0.95 63% -0.02 23 65
22 1 0.95 78% 68.10 73.00 $490.00 0.15 0.30 60% -0.02 280 1,683
18 2 0.95 76% 65.60 70.60 $492.50 0.00 0.40 59% -0.02 1 19
28 20 0.95 73% 63.10 68.00 $495.00 0.20 0.40 59% -0.02 31 68
32 1 0.95 69% 60.40 65.50 $497.50 0.00 0.65 59% -0.03 13 21
57 17 0.97 56% 56.60 63.20 $500.00 0.20 0.35 54% -0.02 146 511
92 75 0.92 73% 55.70 61.50 $502.50 0.25 1.15 61% -0.04 8 23
41 23 0.93 68% 53.40 58.40 $505.00 0.00 0.40 51% -0.03 74 191
31 2 0.93 64% 51.00 55.60 $507.50 0.00 1.20 56% -0.05 13 49
79 21 0.93 60% 48.00 53.20 $510.00 0.15 0.45 47% -0.03 294 467
3 1 0.92 60% 45.90 50.80 $512.50 0.20 0.45 45% -0.03 1 29
281 153 0.92 56% 43.10 48.40 $515.00 0.20 0.60 44% -0.04 74 242
37 1 0.91 56% 41.00 46.10 $517.50 0.00 1.75 48% -0.06 70 69
321 190 0.91 52% 38.50 43.30 $520.00 0.55 0.80 45% -0.06 262 481
47 7 0.90 50% 35.90 41.00 $522.50 0.60 0.90 44% -0.06 317 14
420 277 0.86 58% 34.70 39.60 $525.00 0.75 1.05 43% -0.08 95 66
73 34 0.88 49% 31.50 36.20 $527.50 0.95 1.20 42% -0.09 21 10
337 36 0.85 51% 29.70 34.40 $530.00 0.90 1.40 40% -0.10 423 217
24 23 0.85 47% 25.80 33.00 $532.50 1.10 1.60 40% -0.11 1 4
86 79 0.86 41% 24.60 28.20 $535.00 1.30 1.90 39% -0.13 25 23
18 24 0.82 43% 21.90 27.50 $537.50 1.60 2.25 38% -0.16 6 4
270 42 0.79 44% 21.50 24.10 $540.00 1.80 2.55 37% -0.18 331 55
159 169 0.77 40% 18.80 21.70 $542.50 2.15 3.30 37% -0.21 49 21
216 253 0.75 38% 16.90 19.40 $545.00 2.80 3.90 37% -0.25 100 66
169 214 0.71 38% 15.40 17.40 $547.50 3.30 4.40 36% -0.28 19 17
224 183 0.69 33% 12.40 14.80 $550.00 4.00 4.80 35% -0.32 300 64
12 28 0.65 34% 10.20 13.70 $552.50 4.60 7.00 37% -0.37 13 10
195 234 0.60 33% 9.00 12.00 $555.00 5.40 7.00 35% -0.41 93 2
93 170 0.55 35% 8.70 10.00 $557.50 6.50 8.10 35% -0.45 11 18
129 574 0.50 35% 7.40 8.70 $560.00 7.90 10.00 37% -0.50 75 8
3 71 0.45 33% 5.40 7.80 $562.50 8.80 11.70 36% -0.55 100 2
166 191 0.41 35% 5.40 6.80 $565.00 10.20 12.20 34% -0.60 0 0
5 21 0.35 33% 3.40 5.80 $567.50 11.60 14.00 34% -0.65 1 0
65 87 0.32 35% 3.70 5.00 $570.00 13.00 15.60 33% -0.70 25 3
12 14 0.27 34% 2.30 4.20 $572.50 14.60 17.40 33% -0.74 0 0
37 54 0.23 34% 1.95 3.50 $575.00 16.40 19.50 33% -0.78 5 2
1 10 0.20 34% 1.55 3.00 $577.50 18.30 22.20 34% -0.80 0 0
2,015 377 0.18 36% 1.60 2.60 $580.00 19.80 23.50 30% -0.87 1 0
1 9 0.15 36% 1.25 2.00 $582.50 20.80 26.80 29% -0.91 0 0
31 155 0.13 37% 1.20 1.80 $585.00 23.50 28.00 23% -0.97 0 0
136 2 0.11 37% 0.80 1.60 $587.50 25.80 31.00 28% -0.95 0 0
75 135 0.10 38% 0.80 1.40 $590.00 27.80 33.20 - - 0 0
0 1 0.07 37% 0.40 1.00 $592.50 30.50 35.50 - - 0 0
1,429 1 0.06 36% 0.30 0.75 $595.00 32.80 37.80 - - 1 0
0 1 0.04 36% 0.10 0.70 $597.50 35.20 40.20 - - 0 0
1,821 14 0.05 39% 0.00 0.65 $600.00 37.50 42.60 - - 6 0
10 5 0.02 35% 0.00 1.25 $602.50 39.70 45.00 - - 1 1
23 6 0.03 38% 0.00 0.70 $605.00 41.50 47.40 - - 0 0
0 0 0.04 44% 0.05 0.80 $607.50 47.00 49.90 44% -0.96 0 0
178 4 0.03 44% 0.20 0.45 $610.00 47.40 52.40 - - 16 0
0 0 0.05 51% 0.00 1.20 $612.50 53.20 54.80 57% -0.93 0 0
25 3 0.04 49% 0.00 0.80 $615.00 52.00 57.30 - - 0 0
2 2 0.04 53% 0.00 1.15 $617.50 55.00 59.50 - - 0 0
6 3 0.05 56% 0.00 0.90 $620.00 57.40 62.30 - - 0 0
3 3 0.01 42% 0.00 1.15 $622.50 59.50 64.80 - - 0 0
53 14 0.01 45% 0.05 0.15 $625.00 62.50 67.30 - - 0 0
313 313 0.04 63% 0.00 0.60 $630.00 67.50 73.40 - - 0 0
13 1 0.01 49% 0.00 0.35 $635.00 72.40 77.30 - - 0 0
25 1 0.04 70% 0.00 0.85 $640.00 77.00 82.30 - - 0 0
25 17 0.03 72% 0.00 0.75 $645.00 81.30 87.70 - - 0 0
15 4 0.08 98% 0.00 0.95 $650.00 87.30 93.40 - - 8 0
80 80 0.05 86% 0.00 1.15 $655.00 91.60 99.10 - - 0 0
12 1 0.03 81% 0.00 1.30 $660.00 98.70 104.10 88% -0.96 0 0
5 1 0.03 84% 0.00 1.10 $665.00 101.30 108.40 - - 0 0
41 40 0.03 87% 0.00 1.10 $670.00 106.60 114.10 - - 0 0
7 1 0.03 89% 0.00 1.30 $675.00 111.30 118.40 - - 0 0
2 1 0.03 93% 0.00 1.15 $680.00 116.30 123.40 - - 0 0
0 0 0.03 97% 0.00 1.70 $685.00 121.40 128.40 - - 0 0
12 11 0.02 98% 0.00 1.70 $690.00 126.30 134.10 - - 0 0
2 1 0.06 123% 0.00 2.25 $695.00 131.30 139.10 - - 0 0
109 2 0.02 102% 0.00 0.75 $700.00 136.30 143.50 - - 1 0
0 0 0.02 107% 0.00 1.30 $705.00 141.30 149.30 - - 0 0
0 0 0.03 114% 0.00 0.90 $710.00 146.30 153.40 - - 0 0
0 0 0.03 116% 0.00 1.30 $715.00 151.30 159.10 - - 0 0
0 0 0.03 123% 0.00 1.70 $720.00 156.30 164.20 - - 0 0
0 0 0.02 117% 0.00 3.10 $725.00 161.30 168.40 - - 0 0
0 0 0.02 119% 0.00 4.00 $730.00 166.40 174.10 - - 0 0
42 1 0.02 121% 0.00 1.30 $735.00 173.70 179.10 133% -0.97 0 0
0 0 0.02 122% 0.00 4.40 $740.00 176.30 183.50 - - 0 0
76 1 0.02 126% 0.00 1.25 $745.00 181.30 189.30 - - 0 0
0 0 0.02 130% 0.00 4.40 $750.00 186.30 193.40 - - 0 0
492 160 0.03 149% 0.00 1.25 $755.00 194.70 197.30 131% -0.98 0 0
0 0 0.02 133% 0.00 4.20 $760.00 197.50 202.30 - - 1 0