Open
⌘K
Sign in Sign up

Options Strategy Builder

3540 contracts
← →
Previous-day view · Wed Sep 16 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
AAPL 332.73
Expected move by Sep 18 ±$5.30 ±1.6% $327.43 – $338.03 90%: $321.29 – $344.17
What's your view on AAPL?

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.
214 contracts 144 two-sided
CALLS Strike PUTS
OI Vol Delta IV Bid Ask Bid Ask IV Delta Vol OI
13 4 - - 281.10 283.55 $50.00 0.00 1.17 793% -0.00 2 1,590
43 12 - - 275.80 278.60 $55.00 0.00 0.29 837% -0.00 1 1,294
7 20 - - 270.80 272.45 $60.00 0.00 1.46 717% -0.00 1 123
6 20 - - 265.80 268.05 $65.00 0.00 1.46 766% -0.00 5 24
15 15 - - 260.55 263.60 $70.00 0.00 0.13 704% -0.00 1 141
88 15 - - 255.65 258.60 $75.00 0.00 0.05 716% -0.00 27 215
104 14 - - 250.55 253.65 $80.00 0.00 0.21 639% -0.00 1 82
30 12 - - 245.60 248.65 $85.00 0.00 1.17 677% -0.00 1,000 1,041
19 2 - - 240.50 243.60 $90.00 0.00 0.29 665% -0.00 1,001 1,079
3 13 - - 235.60 239.05 $95.00 0.00 0.21 586% -0.00 1,000 1,146
127 27 - - 230.60 233.15 $100.00 0.00 0.21 522% -0.00 175 1,477
4 26 - - 226.15 228.65 $105.00 0.00 0.21 577% -0.00 18 184
375 359 - - 220.60 223.65 $110.00 0.00 0.29 555% -0.00 3 295
26 10 - - 215.65 218.70 $115.00 0.00 0.21 508% -0.00 1 339
113 10 - - 210.60 213.70 $120.00 0.00 0.03 468% -0.00 40 1,423
662 603 - - 205.60 208.10 $125.00 0.00 0.03 648% -0.01 90 287
26 16 - - 200.60 203.30 $130.00 0.00 1.17 413% -0.00 231 1,083
48 14 - - 195.60 198.45 $135.00 0.00 0.29 385% -0.00 80 293
1,892 2 - - 191.15 193.55 $140.00 0.00 1.17 411% -0.00 7 1,074
56 5 - - 185.60 188.70 $145.00 0.00 0.29 469% -0.01 55 538
86 1 - - 180.60 183.70 $150.00 0.00 1.17 362% -0.00 5 4,769
87 3 - - 176.15 178.05 $155.00 0.00 0.03 329% -0.00 511 1,271
157 77 - - 170.60 173.70 $160.00 0.00 0.04 330% -0.00 4 4,269
137 3 - - 165.60 168.70 $165.00 0.00 1.17 327% -0.00 1 3,005
161 2 - - 160.60 163.70 $170.00 0.00 1.16 292% -0.00 2 3,846
151 5 - - 155.60 158.65 $175.00 0.00 0.05 288% -0.00 1 1,813
211 3 - - 150.60 153.70 $180.00 0.00 0.03 276% -0.00 11 5,077
332 51 - - 145.60 148.70 $185.00 0.00 1.15 264% -0.00 15 15,500
138 20 - - 141.15 143.60 $190.00 0.00 0.01 259% -0.00 9,558 3,996
305 1 - - 135.60 138.70 $195.00 0.00 0.06 237% -0.00 13,555 10,357
1,174 38 - - 130.65 133.70 $200.00 0.00 0.02 230% -0.00 10,859 20,595
1,218 4 - - 125.60 128.70 $205.00 0.00 0.02 232% -0.00 20,065 9,283
2,480 20 - - 121.25 123.70 $210.00 0.00 0.03 218% -0.00 1,101 7,295
658 5 - - 115.65 118.70 $215.00 0.01 0.02 195% -0.00 1,030 6,177
1,034 13 - - 110.70 113.70 $220.00 0.00 0.02 192% -0.00 1,020 9,559
795 164 - - 105.65 108.00 $225.00 0.00 0.23 179% -0.00 2 8,394
1,612 11 - - 101.35 102.90 $230.00 0.00 0.06 169% -0.00 40 6,950
1,769 120 - - 95.85 97.75 $235.00 0.00 1.17 160% -0.00 1 6,404
2,136 13 - - 91.90 93.00 $240.00 0.00 0.01 154% -0.00 236 11,598
1,110 22 - - 85.65 88.70 $245.00 0.00 0.06 169% -0.01 180 5,022
3,998 59 - - 82.25 83.00 $250.00 0.00 0.10 130% -0.00 1,127 9,463
3,016 51 - - 76.50 78.70 $255.00 0.00 0.03 128% -0.00 812 9,018
4,323 276 - - 71.70 73.00 $260.00 0.01 0.04 119% -0.00 314 8,348
6,241 14 - - 66.60 68.70 $265.00 0.01 0.04 111% -0.00 223 7,546
5,087 31 - - 61.55 63.75 $270.00 0.01 0.03 100% -0.00 70 12,891
3,557 136 - - 55.95 58.75 $275.00 0.01 0.05 97% -0.00 72 11,264
6,300 299 - - 51.00 52.90 $280.00 0.02 0.08 92% -0.01 111 11,742
4 8 - - 48.20 51.25 $282.50 0.01 0.07 86% -0.01 16 454
5,793 66 0.99 82% 46.90 48.75 $285.00 0.02 0.05 81% -0.01 480 11,484
23 7 - - 44.10 46.25 $287.50 0.02 0.04 76% -0.00 48 1,208
7,968 421 - - 42.20 42.90 $290.00 0.03 0.04 73% -0.01 929 14,800
205 14 - - 38.10 41.15 $292.50 0.02 0.06 69% -0.01 174 1,155
10,467 321 - - 36.15 37.95 $295.00 0.04 0.06 67% -0.01 506 11,774
110 13 - - 33.80 36.30 $297.50 0.03 0.06 62% -0.01 1,024 3,431
18,773 261 - - 32.15 32.80 $300.00 0.05 0.06 60% -0.01 1,721 31,129
120 27 - - 29.10 31.30 $302.50 0.06 0.08 58% -0.01 948 2,229
16,889 452 - - 27.25 27.95 $305.00 0.07 0.09 54% -0.02 671 11,914
189 9 - - 23.25 26.35 $307.50 0.09 0.13 52% -0.02 202 3,476
18,815 990 - - 21.95 23.15 $310.00 0.11 0.12 48% -0.02 1,528 15,197
1,314 14 - - 19.10 20.55 $312.50 0.12 0.14 45% -0.03 673 4,027
11,356 387 - - 17.35 18.00 $315.00 0.15 0.16 41% -0.04 3,227 11,680
1,984 88 - - 14.20 15.50 $317.50 0.19 0.21 37% -0.05 3,878 5,325
25,770 4,300 1.00 20% 12.55 13.05 $320.00 0.27 0.28 35% -0.07 7,276 11,635
2,877 574 0.93 28% 10.30 10.70 $322.50 0.38 0.42 32% -0.10 4,618 5,618
19,934 3,226 0.87 28% 8.05 8.45 $325.00 0.62 0.65 31% -0.15 17,018 15,674
4,581 1,410 0.78 28% 6.05 6.35 $327.50 1.05 1.14 30% -0.24 11,189 4,621
27,366 9,335 0.66 28% 4.30 4.55 $330.00 1.75 1.81 29% -0.35 20,647 11,710
4,116 17,198 0.52 27% 2.90 2.99 $332.50 2.98 3.10 31% -0.48 20,924 2,270
24,104 55,373 0.38 27% 1.76 1.83 $335.00 4.40 4.65 32% -0.60 6,085 6,507
7,911 19,382 0.24 26% 0.94 0.98 $337.50 5.75 6.20 30% -0.73 1,857 1,555
37,570 46,784 0.15 27% 0.52 0.55 $340.00 7.75 8.30 31% -0.82 480 3,331
4,385 19,011 0.09 28% 0.28 0.30 $342.50 9.85 11.60 40% -0.82 600 720
18,122 23,229 0.05 28% 0.14 0.16 $345.00 12.15 13.10 35% -0.91 520 3,627
8,520 7,975 0.03 31% 0.09 0.10 $347.50 13.90 16.40 41% -0.91 206 44
47,669 7,323 0.02 32% 0.05 0.06 $350.00 17.15 18.10 46% -0.93 20 4,439
13,436 2,167 0.01 35% 0.02 0.03 $355.00 21.20 23.95 54% -0.94 3 2
12,821 2,855 0.00 40% 0.01 0.02 $360.00 26.05 28.90 59% -0.96 1 12
3,360 617 0.00 46% 0.01 0.02 $365.00 31.90 33.90 83% -0.93 3 0
5,686 76 0.00 52% 0.00 0.02 $370.00 36.05 39.55 88% -0.94 1 0
4,491 44 0.00 60% 0.00 0.02 $375.00 40.60 44.50 87% -0.96 2 0
5,954 22 0.00 63% 0.00 1.17 $380.00 46.05 48.95 92% -0.97 3 0
2,769 15 0.00 69% 0.00 0.01 $385.00 51.30 53.90 105% -0.97 0 0
6,021 7 0.00 74% 0.00 0.01 $390.00 55.75 58.95 95% -0.99 1 0
924 5 0.00 82% 0.00 2.51 $395.00 60.60 64.55 118% -0.97 1 0
15,698 101 0.00 85% 0.00 0.01 $400.00 65.90 68.95 114% -0.98 5 0
950 4 0.00 93% 0.00 2.52 $405.00 70.85 74.00 121% -0.98 1 0
913 2 0.00 96% 0.00 2.52 $410.00 76.75 78.95 153% -0.96 2 0
321 2 0.01 126% 0.00 0.29 $415.00 80.95 83.95 136% -0.98 0 0
3,436 14 0.00 108% 0.00 2.52 $420.00 86.10 88.95 147% -0.98 5 0
344 4 0.00 116% 0.00 0.01 $430.00 95.90 98.95 153% -0.99 2 0
366 5 0.00 142% 0.00 2.52 $440.00 106.30 108.90 177% -0.98 0 0
3,028 662 0.01 168% 0.00 2.52 $450.00 115.65 119.55 189% -0.98 0 0
189 20 0.00 144% 0.00 2.52 $460.00 125.65 129.55 201% -0.98 0 0
78 2 0.01 181% 0.00 1.46 $470.00 135.65 139.45 209% -0.98 0 0
200 6 0.01 187% 0.00 0.22 $480.00 145.75 149.55 227% -0.98 0 0
951 4 0.00 173% 0.00 1.17 $490.00 156.00 158.95 222% -0.99 0 0
1,054 35 0.00 192% 0.00 1.17 $500.00 166.30 168.95 247% -0.98 2 0
323 1 0.01 220% 0.00 0.21 $510.00 175.65 179.55 256% -0.98 0 0
599 42 0.00 212% 0.00 1.17 $520.00 185.60 189.50 261% -0.99 0 0
9,426 1 0.00 204% 0.00 1.17 $530.00 195.80 199.55 282% -0.98 0 0
105 50 0.01 255% 0.00 0.22 $540.00 206.05 208.95 271% -0.99 0 0
3 6 0.01 271% 0.00 1.46 $550.00 215.80 218.95 262% -0.99 0 0
11 13 0.00 249% 0.00 1.46 $560.00 225.60 229.50 295% -0.99 0 0
4 1 0.01 271% 0.00 1.46 $570.00 235.60 239.00 254% -1.00 0 0
2 1 0.01 293% 0.00 1.46 $580.00 245.60 249.50 312% -0.99 0 0
6 3 0.01 310% 0.00 1.46 $590.00 255.60 258.95 255% -1.00 0 0
4,590 2 0.00 244% 0.00 1.17 $600.00 265.60 269.00 276% -1.00 0 0