VOO Options Strategy Builder
3162 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
VOO 713.00
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.
168 contracts
107 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 154% | 256.90 | 259.50 | $455.00 | 0.00 | 2.10 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 164% | 251.90 | 254.70 | $460.00 | 0.00 | 0.20 | 196% | -0.01 | 1 | 1 |
| 0 | 0 | 0.99 | 183% | 246.80 | 250.40 | $465.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 156% | 241.80 | 244.80 | $470.00 | 0.00 | 0.45 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 153% | 236.80 | 239.80 | $475.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 149% | 231.80 | 234.80 | $480.00 | 0.00 | 1.75 | 168% | -0.01 | 0 | 0 |
| 0 | 0 | 0.99 | 152% | 226.50 | 230.30 | $485.00 | 0.00 | 3.30 | 185% | -0.02 | 0 | 0 |
| 0 | 0 | 1.00 | 138% | 221.80 | 224.70 | $490.00 | 0.00 | 1.75 | 160% | -0.01 | 0 | 0 |
| 0 | 0 | 0.99 | 159% | 216.80 | 220.50 | $495.00 | 0.00 | 1.35 | 179% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 153% | 211.80 | 215.40 | $500.00 | 0.00 | 2.15 | 155% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 100% | 206.70 | 209.60 | $505.00 | 0.00 | 0.45 | 149% | -0.01 | 0 | 0 |
| 0 | 0 | 0.99 | 141% | 201.80 | 205.20 | $510.00 | 0.00 | 1.10 | 145% | -0.01 | 0 | 0 |
| 0 | 0 | 0.99 | 134% | 196.80 | 200.10 | $515.00 | 0.00 | 2.15 | 141% | -0.01 | 0 | 0 |
| 0 | 0 | 0.99 | 137% | 191.70 | 195.50 | $520.00 | 0.00 | 1.15 | 155% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 133% | 186.70 | 190.50 | $525.00 | 0.00 | 1.70 | 132% | -0.01 | 0 | 0 |
| 0 | 0 | 0.99 | 123% | 181.50 | 185.40 | $530.00 | 0.00 | 3.30 | 129% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 106% | 176.80 | 179.70 | $535.00 | 0.00 | 2.15 | 124% | -0.01 | 0 | 0 |
| 0 | 0 | 0.99 | 123% | 171.80 | 175.50 | $540.00 | 0.00 | 1.10 | 120% | -0.01 | 0 | 0 |
| 44 | 1 | 0.99 | 109% | 166.80 | 170.00 | $545.00 | 0.00 | 3.30 | 117% | -0.01 | 0 | 0 |
| 0 | 0 | 0.99 | 99% | 161.80 | 164.80 | $550.00 | 0.00 | 2.15 | 113% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 92% | 156.90 | 159.60 | $555.00 | 0.00 | 1.35 | 111% | -0.01 | 0 | 0 |
| 0 | 0 | 0.98 | 109% | 151.90 | 155.40 | $560.00 | 0.00 | 2.15 | 107% | -0.01 | 0 | 0 |
| 0 | 0 | 0.99 | 89% | 146.90 | 149.70 | $565.00 | 0.00 | 3.30 | 104% | -0.01 | 0 | 0 |
| 0 | 0 | 0.99 | 100% | 141.80 | 145.40 | $570.00 | 0.00 | 1.30 | 100% | -0.01 | 0 | 0 |
| 1 | 1 | 0.98 | 98% | 136.90 | 140.40 | $575.00 | 0.00 | 2.15 | 101% | -0.02 | 6 | 10 |
| 1 | 1 | 0.98 | 97% | 131.90 | 135.60 | $580.00 | 0.00 | 0.80 | 92% | -0.01 | 0 | 0 |
| 1 | 1 | 0.99 | 83% | 126.90 | 129.90 | $585.00 | 0.00 | 5.00 | 93% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 82% | 122.00 | 124.90 | $590.00 | 0.00 | 5.00 | 91% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 77% | 116.90 | 119.90 | $595.00 | 0.00 | 1.75 | 79% | -0.01 | 1 | 1 |
| 2 | 3 | 0.99 | 75% | 112.00 | 114.90 | $600.00 | 0.00 | 0.75 | 74% | -0.01 | 9 | 77 |
| 0 | 2 | 1.00 | 53% | 106.60 | 109.80 | $605.00 | 0.00 | 0.95 | 74% | -0.02 | 2 | 1 |
| 0 | 0 | 0.99 | 68% | 101.60 | 105.30 | $610.00 | 0.00 | 0.20 | 71% | -0.02 | 2 | 0 |
| 1 | 1 | 0.99 | 65% | 97.30 | 99.60 | $615.00 | 0.00 | 0.65 | 67% | -0.02 | 5 | 11 |
| 20 | 20 | 0.99 | 55% | 91.90 | 94.70 | $620.00 | 0.00 | 1.60 | 56% | -0.01 | 1 | 18 |
| 4 | 1 | 0.97 | 67% | 87.00 | 90.50 | $625.00 | 0.00 | 0.35 | 56% | -0.01 | 1 | 9 |
| 5 | 5 | 0.99 | 52% | 82.00 | 84.70 | $630.00 | 0.00 | 0.70 | 54% | -0.01 | 2 | 17 |
| 3 | 3 | 0.99 | 46% | 76.90 | 79.70 | $635.00 | 0.00 | 0.65 | 48% | -0.01 | 4 | 28 |
| 0 | 0 | 0.96 | 60% | 72.80 | 75.30 | $640.00 | 0.00 | 0.15 | 53% | -0.02 | 1 | 188 |
| 0 | 0 | 0.97 | 55% | 69.80 | 72.80 | $642.50 | 0.00 | 0.75 | 52% | -0.03 | 0 | 0 |
| 1 | 1 | 0.97 | 52% | 67.00 | 70.40 | $645.00 | 0.00 | 0.40 | 41% | -0.01 | 1 | 54 |
| 0 | 0 | 0.98 | 47% | 64.50 | 67.60 | $647.50 | 0.00 | 0.75 | 50% | -0.03 | 0 | 0 |
| 21 | 1 | 0.97 | 48% | 62.10 | 65.20 | $650.00 | 0.00 | 0.15 | 47% | -0.03 | 13 | 62 |
| 2 | 2 | 0.98 | 43% | 59.50 | 62.50 | $652.50 | 0.00 | 0.75 | 38% | -0.01 | 2 | 2 |
| 8 | 1 | 0.97 | 44% | 57.00 | 60.30 | $655.00 | 0.00 | 0.50 | 46% | -0.04 | 2 | 9 |
| 0 | 0 | 0.96 | 45% | 54.60 | 58.10 | $657.50 | 0.00 | 0.75 | 44% | -0.04 | 2 | 3 |
| 2 | 2 | 0.97 | 38% | 52.00 | 55.00 | $660.00 | 0.00 | 0.45 | 35% | -0.02 | 3 | 60 |
| 0 | 0 | 0.97 | 37% | 49.50 | 52.50 | $662.50 | 0.00 | 2.20 | 39% | -0.03 | 1 | 1 |
| 3 | 2 | 0.97 | 35% | 47.00 | 50.00 | $665.00 | 0.00 | 0.25 | 36% | -0.03 | 6 | 7 |
| 1 | 1 | 0.96 | 36% | 44.60 | 47.80 | $667.50 | 0.00 | 2.20 | 36% | -0.04 | 1 | 1 |
| 5 | 16 | 1.00 | 0% | 41.70 | 44.70 | $670.00 | 0.00 | 0.20 | 28% | -0.02 | 2 | 26 |
| 2 | 1 | 0.96 | 32% | 39.60 | 42.60 | $672.50 | 0.05 | 0.15 | 26% | -0.01 | 7 | 87 |
| 1 | 1 | 0.97 | 28% | 37.10 | 39.80 | $675.00 | 0.05 | 0.20 | 25% | -0.02 | 3 | 81 |
| 0 | 0 | 0.95 | 29% | 34.70 | 37.60 | $677.50 | 0.05 | 0.40 | 26% | -0.03 | 1 | 4 |
| 14 | 1 | 0.96 | 26% | 32.10 | 35.00 | $680.00 | 0.05 | 0.25 | 23% | -0.02 | 14 | 98 |
| 0 | 0 | 0.98 | 21% | 29.40 | 32.30 | $682.50 | 0.00 | 0.20 | 21% | -0.02 | 14 | 24 |
| 5 | 1 | 0.95 | 24% | 27.20 | 30.10 | $685.00 | 0.15 | 0.20 | 20% | -0.03 | 25 | 176 |
| 1 | 10 | 0.93 | 24% | 24.40 | 28.30 | $687.50 | 0.05 | 0.30 | 19% | -0.03 | 17 | 147 |
| 17 | 1 | 0.95 | 19% | 22.00 | 25.00 | $690.00 | 0.20 | 0.30 | 18% | -0.04 | 18 | 350 |
| 34 | 2 | 0.91 | 20% | 20.00 | 22.70 | $692.50 | 0.10 | 0.35 | 16% | -0.04 | 9 | 35 |
| 53 | 12 | 0.92 | 17% | 17.20 | 20.20 | $695.00 | 0.20 | 0.40 | 16% | -0.06 | 17 | 201 |
| 28 | 16 | 0.87 | 19% | 14.80 | 18.50 | $697.50 | 0.15 | 0.55 | 14% | -0.07 | 22 | 41 |
| 106 | 36 | 0.81 | 20% | 13.60 | 16.10 | $700.00 | 0.30 | 0.70 | 14% | -0.10 | 50 | 316 |
| 47 | 24 | 0.85 | 14% | 10.40 | 12.80 | $702.50 | 0.55 | 0.80 | 13% | -0.13 | 32 | 15 |
| 200 | 48 | 0.81 | 12% | 7.60 | 10.80 | $705.00 | 0.80 | 1.20 | 12% | -0.19 | 38 | 150 |
| 416 | 130 | 0.77 | 11% | 5.70 | 8.00 | $707.50 | 1.10 | 1.80 | 12% | -0.26 | 30 | 7 |
| 264 | 303 | 0.64 | 12% | 4.80 | 6.30 | $710.00 | 1.65 | 2.00 | 11% | -0.34 | 40 | 8 |
| 100 | 273 | 0.54 | 11% | 2.60 | 4.70 | $712.50 | 2.40 | 3.20 | 10% | -0.46 | 15 | 2 |
| 226 | 229 | 0.42 | 11% | 2.20 | 2.90 | $715.00 | 2.90 | 4.40 | 9% | -0.61 | 6 | 2 |
| 123 | 296 | 0.30 | 11% | 1.20 | 1.90 | $717.50 | 5.10 | 6.10 | 10% | -0.72 | 1 | 0 |
| 288 | 322 | 0.20 | 10% | 0.70 | 1.05 | $720.00 | 6.30 | 8.90 | 10% | -0.82 | 3 | 1 |
| 23 | 67 | 0.13 | 11% | 0.50 | 0.60 | $722.50 | 8.40 | 10.30 | - | - | 2 | 0 |
| 188 | 100 | 0.07 | 11% | 0.10 | 0.40 | $725.00 | 10.80 | 13.70 | 12% | -0.91 | 20 | 0 |
| 47 | 2 | 0.06 | 12% | 0.10 | 0.40 | $727.50 | 13.00 | 15.70 | - | - | 0 | 0 |
| 259 | 2 | 0.03 | 12% | 0.00 | 0.35 | $730.00 | 14.80 | 18.50 | - | - | 4 | 0 |
| 45 | 1 | 0.06 | 16% | 0.00 | 0.40 | $732.50 | 18.60 | 20.90 | 17% | -0.94 | 1 | 0 |
| 63 | 5 | 0.06 | 19% | 0.00 | 0.05 | $735.00 | 20.30 | 23.50 | - | - | 1 | 0 |
| 1 | 1 | 0.05 | 19% | 0.00 | 0.20 | $737.50 | 23.00 | 26.00 | 15% | -0.99 | 0 | 0 |
| 61 | 17 | 0.02 | 16% | 0.05 | 0.10 | $740.00 | 25.40 | 28.50 | - | - | 0 | 0 |
| 73 | 1 | 0.06 | 26% | 0.00 | 0.50 | $745.00 | 30.30 | 32.60 | - | - | 0 | 0 |
| 1 | 1 | 0.05 | 29% | 0.00 | 0.30 | $750.00 | 35.00 | 38.50 | - | - | 0 | 0 |
| 4 | 1 | 0.05 | 32% | 0.00 | 0.75 | $755.00 | 40.00 | 43.50 | - | - | 0 | 0 |
| 1 | 1 | 0.05 | 35% | 0.00 | 0.75 | $760.00 | 45.20 | 49.00 | 30% | -0.98 | 0 | 0 |
| 0 | 0 | 0.07 | 45% | 0.00 | 0.75 | $765.00 | 50.20 | 53.50 | - | - | 0 | 0 |
| 0 | 2 | 0.04 | 41% | 0.00 | 0.35 | $770.00 | 54.80 | 58.50 | - | - | 1 | 0 |