Pre-market
⌘K
Sign in Sign up

SPOT Options Strategy Builder

2388 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
SPOT 516.77
Expected move by Sep 25 ±$17.06 ±3.3% $499.71 – $533.83 90%: $480.44 – $553.10
What's your view on SPOT?

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.
230 contracts 153 two-sided
CALLS Strike PUTS
OI Vol Delta IV Bid Ask Bid Ask IV Delta Vol OI
1 1 0.98 285% 216.05 221.10 $300.00 0.00 4.50 185% -0.00 114 40
0 0 0.97 269% 205.95 211.10 $310.00 0.00 4.50 204% -0.01 1 20
1 1 0.97 253% 196.00 201.00 $320.00 0.00 4.50 166% -0.00 10 30
0 0 1.00 166% 182.60 191.45 $330.00 0.00 1.11 199% -0.01 3 9
0 0 0.97 224% 175.80 181.15 $340.00 0.00 3.30 173% -0.01 2 1
0 2 0.97 212% 166.00 171.15 $350.00 0.00 5.30 167% -0.01 1 11
0 42 0.97 200% 160.45 166.15 $355.00 0.00 0.62 160% -0.01 0 0
0 44 0.97 193% 155.45 161.15 $360.00 0.00 4.05 211% -0.04 57 0
0 32 0.97 191% 151.05 155.95 $365.00 0.00 4.30 204% -0.04 2 10
4 28 0.97 179% 145.35 151.15 $370.00 0.00 3.10 144% -0.01 0 0
0 26 0.96 181% 141.15 146.15 $375.00 0.00 4.30 139% -0.01 2 2
0 26 0.97 168% 135.50 141.15 $380.00 0.00 4.30 185% -0.05 2 3
4 4 0.96 166% 131.00 136.05 $385.00 0.00 4.30 179% -0.05 0 0
0 0 0.99 110% 122.65 131.50 $390.00 0.00 4.30 173% -0.05 2 2
0 0 0.96 149% 120.50 126.05 $395.00 0.00 3.60 124% -0.02 10 5
2 4 0.95 153% 116.20 121.35 $400.00 0.00 4.30 124% -0.02 1 12
1 2 0.95 143% 111.10 116.05 $405.00 0.00 4.30 155% -0.06 12 7
0 0 1.00 87% 102.65 111.40 $410.00 0.00 4.30 120% -0.03 45 24
2 2 0.95 132% 100.95 106.20 $415.00 0.00 4.15 119% -0.04 16 8
1 1 0.96 115% 94.85 101.20 $420.00 0.00 2.70 136% -0.06 1 14
0 0 0.99 78% 87.65 96.50 $425.00 0.00 2.10 161% -0.11 20 13
0 0 0.99 74% 82.65 91.50 $430.00 0.00 2.40 155% -0.11 2 1
0 0 0.99 70% 77.65 86.50 $435.00 0.00 2.75 133% -0.10 1 3
1 2 0.94 104% 76.15 81.10 $440.00 0.00 2.70 123% -0.10 1 13
0 0 0.99 65% 67.70 76.55 $445.00 0.00 4.30 128% -0.12 21 24
0 0 0.94 93% 68.10 73.75 $447.50 0.00 4.30 80% -0.04 0 0
1 1 0.93 93% 66.30 71.15 $450.00 0.00 0.46 59% -0.01 10 27
0 0 0.93 87% 63.15 68.80 $452.50 0.00 4.35 117% -0.13 0 0
1 1 0.93 84% 60.55 66.30 $455.00 0.00 1.90 73% -0.05 1 23
0 0 0.98 58% 55.30 64.15 $457.50 0.00 4.55 72% -0.05 0 0
1 2 0.94 75% 54.95 61.35 $460.00 0.00 1.70 60% -0.03 1 34
0 0 0.94 72% 53.50 57.75 $462.50 0.00 0.83 62% -0.04 13 13
0 2 0.91 76% 51.25 56.30 $465.00 0.00 0.50 54% -0.03 1 30
0 0 0.91 72% 48.40 54.00 $467.50 0.00 0.54 50% -0.03 19 7
0 1 0.91 67% 45.50 51.55 $470.00 0.11 0.30 45% -0.02 94 32
0 0 0.90 67% 43.50 49.10 $472.50 0.00 0.58 48% -0.04 71 2
1 2 0.91 60% 40.00 46.70 $475.00 0.20 0.71 47% -0.04 95 47
0 0 0.90 59% 37.85 44.30 $477.50 0.11 0.91 45% -0.05 24 8
1 2 0.89 58% 35.60 41.90 $480.00 0.24 1.06 46% -0.06 29 65
0 0 0.86 61% 34.20 39.55 $482.50 0.53 1.10 45% -0.07 13 26
5 10 0.86 58% 31.45 37.25 $485.00 0.66 1.11 43% -0.08 32 69
5 10 0.84 56% 29.30 34.95 $487.50 0.75 1.29 42% -0.09 22 4
6 12 0.84 52% 27.75 31.25 $490.00 1.07 1.66 43% -0.11 39 29
5 4 0.83 48% 24.70 29.15 $492.50 0.68 2.12 41% -0.12 1 2
6 10 0.80 50% 23.05 27.35 $495.00 1.65 2.30 42% -0.16 15 55
0 0 0.76 53% 21.30 26.15 $497.50 1.92 2.75 41% -0.18 22 36
8 1 0.75 48% 19.40 22.70 $500.00 2.57 3.30 42% -0.22 87 190
0 5 0.72 47% 17.35 21.05 $502.50 2.73 4.05 40% -0.25 30 6
4 7 0.69 46% 15.30 19.10 $505.00 3.55 4.65 40% -0.29 32 57
0 2 0.65 48% 14.30 17.20 $507.50 4.10 5.55 40% -0.33 45 22
15 18 0.62 45% 12.35 15.00 $510.00 4.90 6.40 40% -0.37 79 79
1 7 0.58 45% 10.90 13.70 $512.50 5.95 7.45 40% -0.41 19 16
45 30 0.54 42% 9.40 11.00 $515.00 6.85 8.55 39% -0.46 41 58
12 15 0.50 45% 8.50 10.70 $517.50 8.15 10.10 40% -0.50 16 17
17 84 0.46 41% 6.10 9.35 $520.00 8.60 11.55 38% -0.55 18 36
49 65 0.42 44% 6.20 8.40 $522.50 10.10 12.60 37% -0.60 4 9
14 144 0.38 43% 5.05 7.10 $525.00 11.90 14.40 39% -0.64 9 126
64 3 0.34 44% 4.60 6.15 $527.50 13.50 16.20 38% -0.68 2 12
54 36 0.30 43% 3.55 5.45 $530.00 14.65 18.05 37% -0.73 6 38
6 23 0.27 43% 3.05 4.50 $532.50 16.90 19.55 37% -0.77 2 2
45 15 0.23 43% 2.79 3.65 $535.00 18.40 21.70 35% -0.81 5 18
7 7 0.20 42% 1.92 3.25 $537.50 20.45 23.55 35% -0.86 2 5
82 41 0.18 43% 1.80 2.75 $540.00 21.20 27.20 35% -0.88 24 26
72 3 0.15 43% 1.12 2.49 $542.50 24.25 28.35 33% -0.92 9 10
39 24 0.13 44% 1.22 2.00 $545.00 25.60 32.60 38% -0.90 5 22
13 8 0.11 43% 1.00 1.51 $547.50 29.50 32.70 35% -0.94 1 1
66 62 0.09 42% 0.61 1.28 $550.00 30.30 34.80 - - 1 21
14 35 0.07 43% 0.52 1.03 $552.50 32.10 37.55 - - 3 6
43 56 0.06 44% 0.47 0.88 $555.00 35.45 40.00 - - 3 113
10 3 0.05 43% 0.30 0.78 $557.50 36.85 42.15 - - 3 11
45 1 0.05 45% 0.18 0.85 $560.00 39.25 45.05 - - 3 2
35 47 0.06 51% 0.00 1.90 $562.50 41.70 47.20 - - 1 1
25 1 0.05 50% 0.00 1.00 $565.00 44.25 52.00 - - 0 0
4 1 0.04 51% 0.00 4.30 $567.50 46.60 52.70 - - 0 0
29 1 0.05 56% 0.00 1.13 $570.00 49.20 56.05 - - 2 2
16 16 0.05 58% 0.00 1.70 $572.50 51.55 56.70 - - 0 0
16 1 0.04 56% 0.00 0.83 $575.00 54.05 59.50 - - 12 7
1 1 0.05 63% 0.00 4.30 $577.50 56.00 65.00 - - 0 0
203 6 0.01 47% 0.02 0.17 $580.00 59.05 66.75 - - 1 1
0 0 0.05 68% 0.00 4.30 $582.50 61.55 66.95 - - 0 0
30 2 0.02 56% 0.00 0.46 $585.00 64.05 70.95 - - 12 0
0 0 0.05 71% 0.00 4.30 $587.50 66.55 72.65 - - 0 0
33 6 0.01 53% 0.04 0.15 $590.00 69.05 75.90 - - 1 1
0 0 0.06 80% 0.00 4.30 $592.50 71.75 76.70 - - 1 0
132 1 0.01 60% 0.00 1.50 $595.00 74.05 79.20 - - 16 0
101 100 0.07 89% 0.00 1.12 $597.50 76.55 83.55 - - 0 0
52 33 0.04 78% 0.00 0.31 $600.00 79.05 85.95 - - 2 0
0 0 0.08 101% 0.00 4.30 $602.50 81.55 86.70 - - 0 0
13 2 0.06 90% 0.00 1.70 $605.00 83.60 91.25 - - 2 0
0 0 0.09 107% 0.00 4.30 $607.50 86.55 91.70 - - 0 0
24 1 0.06 99% 0.00 1.75 $610.00 89.05 95.80 - - 2 0
0 0 0.08 110% 0.00 4.30 $612.50 91.55 98.35 - - 0 0
17 1 0.07 110% 0.00 1.70 $615.00 94.05 99.20 - - 2 0
1 2 0.04 93% 0.00 4.30 $617.50 96.55 103.25 - - 0 0
89 1 0.02 80% 0.00 0.16 $620.00 98.60 106.25 - - 0 0
1 1 0.04 99% 0.00 4.30 $622.50 101.25 109.90 - - 0 0
56 10 0.06 112% 0.00 4.30 $625.00 103.60 111.40 - - 2 0
1 2 0.04 104% 0.00 4.30 $627.50 106.60 115.00 80% -0.99 0 0
52 52 0.06 114% 0.00 4.30 $630.00 109.05 115.70 - - 2 0
21 2 0.03 100% 0.00 0.25 $632.50 111.55 117.75 - - 0 0
7 10 0.08 132% 0.00 4.50 $635.00 114.05 119.90 - - 1 0
14 6 0.04 109% 0.00 4.50 $637.50 116.10 124.75 - - 0 0
7 11 0.07 128% 0.00 4.50 $640.00 118.75 127.15 - - 2 0
11 10 0.05 120% 0.00 4.50 $642.50 121.55 126.70 - - 0 0
187 26 0.04 114% 0.00 4.50 $645.00 124.05 129.40 - - 8 0
23 16 0.04 119% 0.00 4.50 $647.50 126.55 133.25 - - 8 0
51 52 0.08 149% 0.00 4.30 $650.00 129.05 135.70 - - 0 0
0 0 - - 0.00 4.50 $652.50 131.55 136.70 - - 0 0
0 0 - - 0.00 4.25 $655.00 134.05 141.05 - - 44 0
0 0 - - 0.00 4.25 $657.50 136.55 141.80 - - 44 0
20 4 0.08 158% 0.00 4.25 $660.00 139.05 144.20 - - 2 0
12 4 0.08 167% 0.00 4.25 $670.00 148.60 157.50 - - 2 0
16 2 0.03 132% 0.00 1.91 $680.00 158.75 167.55 - - 0 0
28 12 0.03 137% 0.00 4.25 $690.00 168.75 177.65 - - 0 0
16 2 0.03 143% 0.00 4.25 $700.00 178.85 187.75 117% -0.99 0 0