XLK Options Strategy Builder
2394 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
XLK 194.93
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.
140 contracts
109 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 93.20 | 95.10 | $100.00 | 0.00 | 0.24 | - | - | 0 | 0 |
| 0 | 0 | - | - | 88.20 | 90.10 | $105.00 | 0.00 | 0.24 | 251% | -0.01 | 0 | 0 |
| 0 | 6 | - | - | 83.20 | 85.30 | $110.00 | 0.00 | 0.38 | - | - | 0 | 0 |
| 0 | 8 | - | - | 78.10 | 80.40 | $115.00 | 0.00 | 0.24 | 236% | -0.01 | 10 | 10 |
| 0 | 1 | - | - | 73.20 | 75.35 | $120.00 | 0.00 | 0.24 | 205% | -0.01 | 4 | 21 |
| 0 | 0 | - | - | 68.20 | 70.25 | $125.00 | 0.00 | 0.19 | 206% | -0.02 | 1 | 2 |
| 0 | 20 | - | - | 64.05 | 65.45 | $130.00 | 0.01 | 0.03 | 139% | -0.00 | 1,300 | 46 |
| 0 | 0 | - | - | 58.20 | 60.25 | $135.00 | 0.01 | 0.05 | 135% | -0.00 | 25,050 | 3 |
| 0 | 3 | - | - | 53.20 | 55.25 | $140.00 | 0.00 | 0.23 | 143% | -0.01 | 40 | 10 |
| 0 | 2 | - | - | 48.20 | 50.40 | $145.00 | 0.00 | 0.06 | 120% | -0.01 | 20 | 104 |
| 0 | 1 | - | - | 43.20 | 45.25 | $150.00 | 0.00 | 0.10 | 102% | -0.01 | 10 | 81 |
| 0 | 1 | - | - | 38.25 | 40.15 | $155.00 | 0.01 | 0.25 | 104% | -0.02 | 30 | 180 |
| 0 | 1 | - | - | 33.55 | 35.40 | $160.00 | 0.01 | 0.08 | 79% | -0.01 | 23 | 82 |
| 0 | 54 | - | - | 31.65 | 34.20 | $162.00 | 0.00 | 0.06 | 72% | -0.01 | 10 | 19 |
| 0 | 69 | - | - | 31.15 | 33.70 | $162.50 | 0.00 | 0.03 | 117% | -0.06 | 4 | 28 |
| 0 | 29 | - | - | 30.65 | 32.80 | $163.00 | 0.00 | 0.22 | 127% | -0.08 | 4 | 7 |
| 0 | 15 | 0.99 | 74% | 30.25 | 31.85 | $164.00 | 0.00 | 0.03 | 64% | -0.00 | 4 | 25 |
| 1 | 10 | - | - | 28.10 | 30.65 | $165.00 | 0.02 | 0.03 | 64% | -0.01 | 166 | 218 |
| 0 | 9 | - | - | 27.35 | 30.10 | $166.00 | 0.00 | 0.23 | 69% | -0.01 | 2 | 1 |
| 0 | 2 | - | - | 26.25 | 28.25 | $167.00 | 0.01 | 0.03 | 58% | -0.01 | 302 | 7 |
| 0 | 8 | - | - | 25.85 | 28.55 | $167.50 | 0.01 | 0.04 | 58% | -0.01 | 2 | 18 |
| 0 | 6 | - | - | 25.25 | 27.20 | $168.00 | 0.00 | 0.06 | 60% | -0.01 | 32 | 37 |
| 0 | 0 | - | - | 24.25 | 26.40 | $169.00 | 0.00 | 0.05 | 56% | -0.01 | 4 | 27 |
| 0 | 1 | - | - | 23.25 | 25.15 | $170.00 | 0.00 | 0.08 | 58% | -0.01 | 3 | 2,062 |
| 0 | 1 | - | - | 22.25 | 24.30 | $171.00 | 0.00 | 0.26 | 55% | -0.01 | 5 | 519 |
| 0 | 0 | - | - | 21.25 | 23.40 | $172.00 | 0.01 | 0.09 | 54% | -0.01 | 12 | 1,286 |
| 0 | 1 | - | - | 20.25 | 22.30 | $173.00 | 0.00 | 0.26 | 49% | -0.01 | 8 | 151 |
| 0 | 2 | - | - | 20.40 | 21.30 | $174.00 | 0.00 | 0.23 | 47% | -0.01 | 60 | 457 |
| 75 | 1 | - | - | 19.50 | 20.30 | $175.00 | 0.02 | 0.06 | 46% | -0.01 | 33 | 671 |
| 134 | 1 | - | - | 17.25 | 20.10 | $176.00 | 0.02 | 0.05 | 43% | -0.01 | 53 | 406 |
| 0 | 0 | - | - | 16.25 | 18.40 | $177.00 | 0.02 | 0.06 | 42% | -0.01 | 7 | 800 |
| 13 | 5 | - | - | 16.45 | 18.10 | $177.50 | 0.02 | 0.06 | 41% | -0.01 | 2 | 1,540 |
| 3 | 2 | - | - | 16.00 | 17.40 | $178.00 | 0.04 | 0.06 | 41% | -0.02 | 1,695 | 615 |
| 4 | 1 | - | - | 14.80 | 16.30 | $179.00 | 0.01 | 0.07 | 37% | -0.01 | 7 | 35 |
| 58 | 1 | - | - | 13.70 | 15.35 | $180.00 | 0.04 | 0.18 | 42% | -0.03 | 536 | 1,803 |
| 199 | 1 | - | - | 12.70 | 15.15 | $181.00 | 0.03 | 0.20 | 39% | -0.03 | 8 | 345 |
| 170 | 2 | 1.00 | 0% | 11.80 | 14.15 | $182.00 | 0.00 | 0.10 | 34% | -0.03 | 8 | 1,303 |
| 209 | 6 | - | - | 11.70 | 12.90 | $182.50 | 0.06 | 0.34 | 40% | -0.06 | 44 | 315 |
| 1,340 | 8 | - | - | 10.95 | 12.70 | $183.00 | 0.00 | 0.32 | 38% | -0.06 | 18 | 176 |
| 602 | 4 | - | - | 10.35 | 11.40 | $184.00 | 0.07 | 0.13 | 31% | -0.04 | 897 | 494 |
| 257 | 38 | 0.98 | 23% | 9.45 | 10.60 | $185.00 | 0.07 | 0.25 | 32% | -0.06 | 386 | 1,172 |
| 176 | 8 | 1.00 | 0% | 8.50 | 9.40 | $186.00 | 0.02 | 0.30 | 29% | -0.06 | 290 | 2,818 |
| 154 | 1 | 0.97 | 21% | 7.65 | 8.45 | $187.00 | 0.12 | 0.35 | 29% | -0.08 | 112 | 14 |
| 624 | 16 | 0.97 | 20% | 7.00 | 8.10 | $187.50 | 0.16 | 0.46 | 29% | -0.10 | 78 | 59 |
| 131 | 26 | 0.91 | 26% | 6.70 | 7.80 | $188.00 | 0.22 | 0.52 | 30% | -0.12 | 229 | 90 |
| 349 | 23 | 0.86 | 28% | 6.00 | 6.85 | $189.00 | 0.14 | 0.40 | 24% | -0.11 | 79 | 1,214 |
| 1,621 | 47 | 0.90 | 19% | 4.40 | 6.00 | $190.00 | 0.40 | 0.50 | 25% | -0.16 | 1,485 | 19 |
| 389 | 54 | 0.77 | 27% | 4.50 | 5.00 | $191.00 | 0.53 | 0.81 | 26% | -0.22 | 63 | 130 |
| 465 | 62 | 0.71 | 27% | 3.70 | 4.40 | $192.00 | 0.63 | 0.99 | 24% | -0.27 | 94 | 11 |
| 66 | 33 | 0.69 | 25% | 3.25 | 3.90 | $192.50 | 0.81 | 0.99 | 23% | -0.29 | 39 | 8 |
| 46 | 36 | 0.65 | 26% | 2.84 | 3.80 | $193.00 | 0.97 | 1.27 | 24% | -0.34 | 23 | 3 |
| 109 | 112 | 0.59 | 23% | 2.12 | 2.80 | $194.00 | 1.29 | 1.59 | 23% | -0.41 | 10 | 0 |
| 592 | 479 | 0.50 | 22% | 1.71 | 1.95 | $195.00 | 1.72 | 2.08 | 23% | -0.50 | 292 | 3 |
| 88 | 355 | 0.42 | 21% | 1.24 | 1.45 | $196.00 | 2.18 | 2.89 | 24% | -0.58 | 13 | 13 |
| 40 | 111 | 0.33 | 21% | 0.84 | 1.05 | $197.00 | 2.79 | 3.30 | 22% | -0.66 | 1 | 1 |
| 11 | 97 | 0.29 | 21% | 0.70 | 0.85 | $197.50 | 2.86 | 4.55 | 27% | -0.67 | 1 | 1 |
| 54 | 35 | 0.24 | 20% | 0.39 | 0.73 | $198.00 | 2.92 | 5.05 | 26% | -0.71 | 0 | 0 |
| 249 | 83 | 0.19 | 21% | 0.28 | 0.62 | $199.00 | 3.45 | 6.00 | 26% | -0.77 | 3 | 3 |
| 485 | 191 | 0.14 | 22% | 0.26 | 0.38 | $200.00 | 5.05 | 5.85 | 24% | -0.84 | 1 | 14 |
| 18 | 48 | 0.05 | 21% | 0.07 | 0.10 | $202.50 | 7.40 | 9.15 | 38% | -0.82 | 0 | 0 |
| 81 | 20 | 0.02 | 22% | 0.01 | 0.04 | $205.00 | 9.70 | 10.50 | 26% | -0.98 | 2 | 0 |
| 5 | 1 | 0.08 | 41% | 0.00 | 0.19 | $207.50 | 12.30 | 14.10 | 51% | -0.87 | 0 | 0 |
| 21 | 21 | 0.04 | 41% | 0.00 | 0.02 | $210.00 | 14.80 | 15.95 | 49% | -0.92 | 10 | 0 |
| 20 | 1 | 0.03 | 50% | 0.00 | 0.18 | $215.00 | 19.80 | 21.60 | 70% | -0.90 | 0 | 0 |
| 20 | 20 | 0.03 | 59% | 0.00 | 0.18 | $220.00 | 25.00 | 26.60 | 84% | -0.90 | 0 | 0 |
| 50 | 50 | 0.02 | 64% | 0.00 | 0.18 | $225.00 | 29.80 | 31.60 | 94% | -0.92 | 0 | 0 |
| 0 | 0 | 0.02 | 75% | 0.00 | 2.52 | $230.00 | 34.80 | 36.60 | 104% | -0.93 | 0 | 0 |
| 0 | 0 | 0.02 | 83% | 0.00 | 2.52 | $235.00 | 39.10 | 42.10 | 110% | -0.94 | 0 | 0 |
| 1 | 1 | - | - | 0.00 | 0.18 | $240.00 | 44.15 | 47.15 | 121% | -0.94 | 0 | 0 |
| 1 | 1 | - | - | 0.00 | 0.18 | $245.00 | 49.85 | 51.60 | 133% | -0.94 | 0 | 0 |