Open
⌘K
Sign in Sign up

Options Strategy Builder

4974 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
DIA 515.16
Expected move by Sep 18 ±$4.46 ±0.9% $510.70 – $519.62 90%: $505.54 – $524.78
What's your view on DIA?

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.
264 contracts 173 two-sided
CALLS Strike PUTS
OI Vol Delta IV Bid Ask Bid Ask IV Delta Vol OI
3 2 0.99 373% 235.10 236.50 $280.00 0.00 0.04 283% -0.00 25 242
3 1 0.99 363% 230.10 231.50 $285.00 0.00 0.04 255% -0.00 5 56
72 1 0.99 353% 225.10 226.50 $290.00 0.00 0.04 295% -0.00 2 35
56 56 - - 218.55 218.95 $295.00 0.00 0.04 263% -0.00 10 10
59 57 1.00 248% 215.00 215.45 $300.00 0.00 0.04 255% -0.00 3 36
61 1 1.00 276% 210.15 210.55 $305.00 0.00 0.04 248% -0.00 10 10
44 44 0.98 332% 205.10 207.00 $310.00 0.00 0.04 245% -0.00 1 13
67 2 1.00 209% 200.00 200.40 $315.00 0.00 0.04 238% -0.00 1 13
21 21 1.00 239% 195.00 195.55 $320.00 0.00 0.04 233% -0.00 1 14
49 45 1.00 244% 190.15 190.55 $325.00 0.00 0.04 206% -0.00 100 1,280
65 30 1.00 187% 185.00 185.40 $330.00 0.00 0.04 219% -0.00 10 15
112 9 1.00 222% 180.10 180.50 $335.00 0.00 0.04 195% -0.00 51 51
56 2 1.00 214% 175.10 175.50 $340.00 0.00 0.04 195% -0.00 76 80
77 28 - - 168.60 169.00 $345.00 0.00 0.04 192% -0.00 3 8
66 29 1.00 187% 165.05 165.45 $350.00 0.00 0.04 174% -0.00 1 436
58 26 0.99 200% 160.15 160.55 $355.00 0.00 0.04 178% -0.00 1 42
63 54 0.99 193% 155.15 155.55 $360.00 0.00 0.04 172% -0.00 1 148
53 12 1.00 138% 150.00 150.40 $365.00 0.00 0.04 156% -0.00 1 68
68 75 1.00 131% 145.00 145.40 $370.00 0.00 0.04 148% -0.00 3 430
23 1 1.00 123% 140.00 140.40 $375.00 0.00 0.01 158% -0.00 1 530
20 10 1.00 139% 135.00 135.45 $380.00 0.00 0.04 137% -0.00 6 546
15 15 1.00 149% 130.05 130.50 $385.00 0.00 0.05 142% -0.00 1 775
20 17 0.98 185% 125.10 126.50 $390.00 0.00 0.05 128% -0.00 40 207
3 3 0.99 140% 120.15 120.45 $395.00 0.00 0.05 124% -0.00 1 642
6 1 1.00 0% 115.05 115.35 $400.00 0.00 0.04 117% -0.00 1 703
3 3 1.00 119% 110.05 110.45 $405.00 0.00 0.05 111% -0.00 1 488
2 1 0.99 125% 105.15 105.50 $410.00 0.00 0.05 111% -0.00 22 1,401
2 1 0.99 119% 100.15 100.50 $415.00 0.00 0.05 103% -0.00 2 294
15 1 0.99 113% 95.15 95.50 $420.00 0.00 0.05 104% -0.00 1 395
64 1 0.99 107% 90.15 90.50 $425.00 0.00 0.05 98% -0.00 18 767
12 5 1.00 91% 85.05 85.45 $430.00 0.00 0.02 91% -0.00 227 662
4 13 0.99 95% 80.15 80.50 $435.00 0.00 0.05 87% -0.00 11 139
36 5 1.00 0% 75.00 75.40 $440.00 0.00 0.24 82% -0.00 1 646
22 1 1.00 75% 70.05 70.45 $445.00 0.00 0.05 71% -0.00 13 1,525
35 4 1.00 69% 65.05 65.45 $450.00 0.00 0.05 68% -0.00 19 1,145
220 1 0.99 75% 60.15 60.55 $455.00 0.00 0.06 64% -0.00 1 270
537 5 0.99 61% 55.05 55.50 $460.00 0.00 0.06 58% -0.00 2 3,026
304 1 0.99 63% 50.15 50.55 $465.00 0.00 0.07 53% -0.01 135 404
714 5 1.00 41% 45.05 45.40 $470.00 0.01 0.08 49% -0.01 25 530
727 3 0.98 52% 40.20 40.55 $475.00 0.01 0.09 45% -0.01 4 962
55 15 0.99 40% 35.05 35.50 $480.00 0.02 0.10 41% -0.01 3 3,264
60 2 0.98 41% 30.20 30.55 $485.00 0.10 0.14 39% -0.02 12 1,113
201 7 0.97 35% 25.20 25.55 $490.00 0.06 0.14 32% -0.02 41 384
166 1 - - 18.65 19.05 $495.00 0.10 0.20 29% -0.03 128 1,720
0 0 0.98 25% 19.10 19.50 $496.00 0.11 0.21 28% -0.04 2 27
0 0 0.97 26% 18.20 18.50 $497.00 0.12 0.23 27% -0.04 15 82
0 0 0.97 24% 17.10 17.55 $498.00 0.14 0.25 26% -0.04 1 48
0 0 0.97 23% 16.20 16.50 $499.00 0.16 0.25 25% -0.05 6 80
1,062 15 0.97 21% 15.10 15.55 $500.00 0.20 0.26 25% -0.05 1,607 6,109
0 0 0.95 23% 14.20 14.65 $501.00 0.24 0.29 24% -0.06 311 159
4 4 - - 11.80 12.20 $502.00 0.25 0.33 23% -0.07 196 385
4 4 0.95 19% 12.20 12.60 $503.00 0.31 0.43 23% -0.09 46 130
1 1 0.92 20% 11.30 11.70 $504.00 0.39 0.47 22% -0.10 1,873 250
319 1 - - 9.25 9.65 $505.00 0.46 0.54 22% -0.12 1,806 1,264
0 0 0.93 17% 9.25 9.65 $506.00 0.53 0.65 22% -0.13 21 1,299
55 68 0.89 17% 8.35 8.80 $507.00 0.65 0.77 21% -0.16 412 354
0 2 0.87 17% 7.45 7.85 $508.00 0.80 0.93 21% -0.19 113 410
13 2 0.83 17% 6.60 7.05 $509.00 0.98 1.11 21% -0.22 279 910
1,287 55 0.80 16% 5.80 6.15 $510.00 1.25 1.33 21% -0.26 1,517 6,577
2 25 0.76 15% 4.95 5.25 $511.00 1.40 1.59 20% -0.29 339 878
5 77 0.70 15% 4.20 4.55 $512.00 1.77 1.89 20% -0.34 298 226
11 139 0.64 16% 3.60 3.90 $513.00 2.08 2.29 20% -0.39 796 1,617
20 203 0.58 15% 2.97 3.25 $514.00 2.49 2.70 20% -0.44 276 1,196
633 2,135 0.52 12% 1.93 2.05 $515.00 2.94 3.15 20% -0.49 677 2,275
94 334 0.45 15% 1.93 2.13 $516.00 3.50 3.75 20% -0.54 244 2,139
26 151 0.38 15% 1.46 1.61 $517.00 4.00 4.35 20% -0.59 325 220
27 210 0.29 12% 0.81 0.92 $518.00 6.00 6.30 29% -0.59 254 205
159 378 0.25 14% 0.82 0.92 $519.00 5.45 5.80 21% -0.67 457 161
3,065 2,613 0.15 12% 0.33 0.41 $520.00 6.15 6.50 21% -0.71 983 4,630
290 1,528 0.13 13% 0.33 0.37 $521.00 7.00 7.40 23% -0.74 365 261
262 366 0.12 14% 0.29 0.36 $522.00 7.75 8.20 23% -0.77 173 377
257 475 0.09 15% 0.21 0.30 $523.00 8.70 9.15 24% -0.79 43 481
445 1,660 0.07 15% 0.15 0.20 $524.00 9.75 10.10 26% -0.80 117 386
1,747 1,485 0.05 15% 0.10 0.15 $525.00 11.10 11.45 31% -0.79 201 1,376
228 285 0.04 15% 0.06 0.12 $526.00 11.55 12.00 28% -0.83 161 311
930 236 0.03 15% 0.04 0.08 $527.00 12.65 13.05 30% -0.83 15 174
294 334 0.02 16% 0.04 0.08 $528.00 13.60 14.00 31% -0.85 44 271
1,331 110 0.02 17% 0.01 0.08 $529.00 14.50 14.85 32% -0.86 1 144
1,025 370 0.02 17% 0.01 0.07 $530.00 15.50 15.90 34% -0.86 36 489
855 15 0.01 17% 0.00 0.06 $531.00 16.50 16.90 35% -0.87 22 160
239 169 0.01 19% 0.00 0.05 $532.00 17.50 17.90 36% -0.87 25 231
322 53 0.01 20% 0.00 0.05 $533.00 18.50 18.95 38% -0.88 2 192
265 28 0.01 21% 0.00 0.03 $534.00 21.05 21.45 55% -0.80 2 264
1,379 177 0.01 21% 0.00 0.03 $535.00 20.60 20.95 42% -0.88 2 1,288
189 5 0.01 23% 0.00 0.04 $536.00 24.35 24.70 70% -0.76 1 45
3,565 46 0.01 23% 0.00 0.04 $537.00 22.60 22.95 44% -0.89 11 64
273 8 0.01 24% 0.00 0.04 $538.00 23.55 23.95 45% -0.89 2 82
3,463 6 0.01 24% 0.00 0.04 $539.00 26.05 26.40 63% -0.82 3 767
2,410 37 0.01 25% 0.00 0.03 $540.00 25.55 25.95 48% -0.90 9 209
228 2 0.01 26% 0.00 0.04 $541.00 26.55 26.90 49% -0.90 1 28
648 6 0.00 26% 0.00 0.04 $542.00 29.00 29.35 67% -0.83 1 24
119 9 0.01 30% 0.00 0.02 $543.00 28.55 28.90 52% -0.90 1 11
175 1 0.01 29% 0.00 0.04 $544.00 29.55 29.95 53% -0.90 12 9
6,113 3 0.01 29% 0.00 0.02 $545.00 30.95 31.30 60% -0.88 4 21
156 2 0.01 30% 0.00 0.03 $546.00 34.30 34.70 86% -0.80 1 25
124 32 0.01 33% 0.00 0.04 $547.00 32.40 32.80 55% -0.92 2 9
50 1 0.01 33% 0.00 0.04 $548.00 35.05 35.45 77% -0.84 1 1
82 2 0.01 34% 0.00 0.04 $549.00 34.60 34.95 61% -0.91 1 43
1,212 8 0.00 33% 0.00 0.02 $550.00 35.45 35.80 60% -0.92 8 80
183 3 0.00 34% 0.00 0.03 $551.00 38.00 38.35 82% -0.85 0 0
2,066 1 0.01 36% 0.00 0.03 $552.00 37.45 37.85 63% -0.92 0 0
59 1 0.01 37% 0.00 0.03 $553.00 39.75 40.10 82% -0.87 6 6
323 300 0.00 37% 0.00 0.03 $554.00 39.55 39.95 67% -0.92 0 0
287 4 0.01 38% 0.00 0.03 $555.00 40.50 40.85 67% -0.93 1 1
546 2 0.01 42% 0.00 0.04 $556.00 41.55 41.95 69% -0.92 0 0
27 2 0.01 46% 0.00 0.03 $557.00 42.55 42.90 70% -0.92 0 0
150 2 0.01 46% 0.00 0.03 $558.00 43.55 43.95 72% -0.92 0 0
302 300 0.01 42% 0.00 0.03 $559.00 44.45 44.80 71% -0.93 0 0
1,665 2 0.02 51% 0.00 0.04 $560.00 45.45 45.80 72% -0.93 2 39
13 1 0.02 52% 0.00 0.03 $561.00 48.00 48.35 95% -0.87 1 1
49 5 0.01 45% 0.00 0.04 $562.00 48.95 49.35 96% -0.87 0 0
5 5 0.01 46% 0.00 0.04 $563.00 48.50 48.85 77% -0.93 0 0
8 1 0.01 47% 0.00 0.04 $564.00 49.55 49.90 79% -0.93 0 0
2,222 1 0.00 47% 0.00 0.04 $565.00 50.45 50.85 78% -0.94 2 0
3 2 0.00 48% 0.00 0.04 $566.00 54.30 54.65 117% -0.84 0 0
2 1 0.00 48% 0.00 0.04 $567.00 52.55 52.80 81% -0.94 0 0
10 2 0.00 49% 0.00 0.04 $568.00 55.00 55.35 104% -0.88 1 0
12 2 0.01 52% 0.00 0.04 $569.00 54.55 54.95 85% -0.93 0 0
1,202 4 0.00 51% 0.00 0.03 $570.00 55.55 55.90 86% -0.94 1 1
17 1 0.00 52% 0.00 0.04 $571.00 56.50 56.85 85% -0.94 0 0
12 4 0.00 53% 0.00 0.04 $572.00 57.55 57.90 88% -0.94 0 0
9 1 0.00 53% 0.00 0.03 $573.00 58.50 58.85 88% -0.94 0 0
6 3 0.00 53% 0.00 0.04 $574.00 59.55 59.90 90% -0.94 0 0
236 1 0.00 54% 0.00 0.03 $575.00 60.60 60.90 92% -0.94 0 0
95 1 0.00 60% 0.00 0.04 $580.00 65.50 65.90 96% -0.94 1 0
167 1 0.00 61% 0.00 0.03 $585.00 70.55 70.90 102% -0.94 0 0
164 3 0.00 69% 0.00 0.04 $590.00 75.60 75.90 107% -0.95 0 0
1 2 0.00 73% 0.00 0.04 $595.00 80.55 80.90 112% -0.95 0 0
68 20 0.00 78% 0.00 0.04 $600.00 85.50 85.90 117% -0.95 0 0
71 86 0.00 76% 0.00 0.27 $605.00 90.50 90.90 122% -0.95 0 0
16 15 0.00 86% 0.00 0.04 $610.00 95.45 95.85 126% -0.96 0 0
16 2 0.00 88% 0.00 0.04 $615.00 100.50 100.90 132% -0.96 0 0