Open
⌘K
Sign in Sign up

Options Strategy Builder

3792 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
MSFT 489.80
Expected move by Sep 18 ±$8.64 ±1.8% $481.16 – $498.44 90%: $471.17 – $508.43
What's your view on MSFT?

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.
226 contracts 162 two-sided
CALLS Strike PUTS
OI Vol Delta IV Bid Ask Bid Ask IV Delta Vol OI
3 6 - - 273.50 275.85 $215.00 0.00 2.51 373% -0.00 1 1,031
4 6 - - 266.95 269.50 $220.00 0.00 0.01 393% -0.00 2 953
8 24 - - 263.55 265.85 $225.00 0.00 2.51 331% -0.00 12 577
14 2 - - 258.45 260.85 $230.00 0.00 0.01 314% -0.00 7 1,127
1 2 1.00 360% 253.55 256.30 $235.00 0.00 2.51 399% -0.01 20 139
6 2 - - 246.80 249.55 $240.00 0.00 10.00 340% -0.00 14 648
1 1 - - 242.60 244.55 $245.00 0.00 10.00 321% -0.00 34 563
16 2 - - 238.40 240.90 $250.00 0.00 0.01 296% -0.00 15 590
1 2 1.00 336% 233.40 236.55 $255.00 0.00 0.01 288% -0.00 6 1,117
7 4 - - 228.55 230.90 $260.00 0.00 0.95 286% -0.00 1 1,082
22 4 - - 222.85 225.50 $265.00 0.00 10.00 265% -0.00 97 696
45 1 - - 216.75 219.55 $270.00 0.00 0.03 258% -0.00 2 1,572
24 4 - - 213.50 215.90 $275.00 0.00 0.95 346% -0.01 1 2,774
114 19 - - 206.65 209.55 $280.00 0.00 0.03 236% -0.00 5 893
805 1 - - 201.80 204.55 $285.00 0.00 10.00 236% -0.00 169 2,539
43 1 - - 196.85 199.55 $290.00 0.00 10.00 222% -0.00 357 2,486
40 2 - - 193.55 195.40 $295.00 0.00 0.01 233% -0.00 2 5,096
177 2 - - 188.60 190.95 $300.00 0.00 10.00 209% -0.00 4 6,210
144 2 - - 182.60 185.30 $305.00 0.00 2.51 240% -0.00 4 433
222 2 - - 178.40 180.45 $310.00 0.00 10.00 203% -0.00 203 6,067
117 1 - - 173.60 175.90 $315.00 0.00 0.95 215% -0.00 2 1,245
157 9 - - 167.65 170.55 $320.00 0.00 0.05 191% -0.00 36 6,695
72 1 - - 162.65 165.45 $325.00 0.00 0.62 187% -0.00 24 764
743 61 0.99 242% 159.55 161.00 $330.00 0.00 0.15 176% -0.00 9 9,985
84 1 - - 152.65 155.45 $335.00 0.00 2.51 180% -0.00 2 1,044
171 1 - - 147.65 150.40 $340.00 0.00 2.51 163% -0.00 1 7,701
105 6 1.00 0% 143.70 145.95 $345.00 0.00 0.06 163% -0.00 2 1,141
682 6 0.99 207% 139.55 140.95 $350.00 0.01 0.02 148% -0.00 41 12,966
436 1 0.99 175% 133.45 136.55 $355.00 0.00 0.14 151% -0.00 10 1,042
1,971 1 - - 128.60 131.00 $360.00 0.00 0.02 137% -0.00 38 12,426
759 1 - - 123.60 125.95 $365.00 0.00 0.11 141% -0.00 38 990
2,810 8 - - 118.65 120.65 $370.00 0.00 2.51 125% -0.00 58 7,536
854 4 - - 113.50 115.95 $375.00 0.00 0.02 125% -0.00 62 2,815
4,021 4 - - 108.65 110.65 $380.00 0.02 0.03 118% -0.00 40 8,706
863 1 - - 102.65 105.40 $385.00 0.01 0.07 118% -0.00 9 1,158
3,957 20 1.00 0% 98.65 101.00 $390.00 0.01 0.05 108% -0.00 38 7,777
935 5 0.99 132% 94.30 95.95 $395.00 0.00 0.04 99% -0.00 4 1,165
8,840 51 0.99 109% 89.65 90.25 $400.00 0.00 0.05 97% -0.00 161 8,467
421 4 - - 83.65 85.95 $405.00 0.00 0.17 90% -0.00 5 2,386
5,975 35 0.99 107% 79.45 80.65 $410.00 0.01 0.03 83% -0.00 17 8,683
954 15 1.00 74% 73.70 76.05 $415.00 0.01 0.05 81% -0.00 257 896
8,009 18 0.99 81% 69.60 70.25 $420.00 0.01 0.08 79% -0.00 25 5,615
4,429 16 0.99 75% 64.10 65.75 $425.00 0.01 0.07 73% -0.00 17 2,732
14,369 207 - - 57.75 60.00 $430.00 0.01 0.05 66% -0.00 33 4,005
1,086 6 1.00 0% 53.70 56.00 $435.00 0.01 0.05 61% -0.00 122 3,522
10,585 231 - - 47.70 50.50 $440.00 0.02 0.05 56% -0.01 55 6,646
1,289 20 1.00 40% 43.70 46.05 $445.00 0.03 0.06 52% -0.01 2,444 1,464
2 4 - - 41.10 43.50 $447.50 0.01 0.08 49% -0.01 45 98
15,729 104 0.98 56% 39.75 40.35 $450.00 0.04 0.06 47% -0.01 481 7,966
2 4 0.99 49% 36.40 38.55 $452.50 0.01 0.08 44% -0.01 39 91
2,280 106 1.00 29% 33.70 36.05 $455.00 0.05 0.09 44% -0.01 292 6,940
3 2 0.94 59% 31.75 34.20 $457.50 0.06 0.09 41% -0.01 7 155
7,262 109 0.94 56% 29.85 31.10 $460.00 0.08 0.10 39% -0.02 775 8,719
26 1 0.95 47% 26.40 29.20 $462.50 0.09 0.13 37% -0.02 240 436
1,379 103 0.97 38% 24.80 25.35 $465.00 0.15 0.19 37% -0.03 472 1,987
6 114 0.94 41% 22.35 23.25 $467.50 0.18 0.20 34% -0.04 325 595
17,164 558 0.95 34% 19.70 20.65 $470.00 0.24 0.29 33% -0.05 1,160 7,279
39 209 0.92 34% 17.60 18.15 $472.50 0.37 0.42 33% -0.07 341 900
1,421 265 0.87 36% 15.40 16.10 $475.00 0.54 0.57 31% -0.10 2,136 4,140
36 27 0.84 34% 12.95 13.95 $477.50 0.79 0.84 31% -0.14 1,369 636
14,998 363 0.80 32% 11.10 11.35 $480.00 1.15 1.20 30% -0.19 4,385 13,110
92 184 0.74 31% 9.05 9.40 $482.50 1.65 1.73 30% -0.25 1,336 721
1,983 783 0.67 31% 7.25 7.60 $485.00 2.33 2.40 29% -0.32 3,498 2,980
522 396 0.59 30% 5.70 5.95 $487.50 3.20 3.35 29% -0.41 1,711 1,272
7,044 2,719 0.50 30% 4.30 4.45 $490.00 5.15 5.60 35% -0.50 4,919 4,804
1,462 2,504 0.41 29% 3.15 3.30 $492.50 6.40 6.90 34% -0.58 2,015 1,548
4,236 3,744 0.32 28% 2.15 2.25 $495.00 7.20 7.45 28% -0.68 2,352 3,789
2,332 1,284 0.25 29% 1.55 1.67 $497.50 9.00 9.20 28% -0.76 230 573
15,661 12,480 0.18 28% 1.00 1.04 $500.00 10.95 11.25 28% -0.83 732 3,604
2,395 1,389 0.13 30% 0.67 0.79 $502.50 13.10 14.60 34% -0.83 151 665
5,373 4,561 0.09 29% 0.46 0.49 $505.00 15.35 15.75 28% -0.92 359 839
4,169 5,028 0.06 30% 0.29 0.30 $507.50 17.35 18.65 31% -0.94 24 405
17,425 4,650 0.04 30% 0.20 0.21 $510.00 20.00 21.65 39% -0.91 60 2,767
2,634 1,019 0.03 31% 0.11 0.14 $512.50 21.75 23.15 - - 16 45
4,681 1,604 0.02 32% 0.09 0.11 $515.00 24.90 27.65 53% -0.89 59 653
950 325 0.02 34% 0.06 0.11 $517.50 26.65 28.55 - - 1 12
12,933 1,245 0.01 36% 0.05 0.08 $520.00 29.40 30.90 - - 54 3,964
540 426 0.01 35% 0.02 0.05 $522.50 31.30 34.00 - - 17 20
28,231 786 0.01 37% 0.03 0.04 $525.00 34.45 36.40 50% -0.97 13 189
337 20 0.01 39% 0.02 0.04 $527.50 36.30 39.30 46% -0.98 12 0
14,993 859 0.01 41% 0.02 0.03 $530.00 39.30 41.25 47% -0.99 21 71
514 23 0.00 40% 0.01 0.02 $532.50 42.05 44.10 63% -0.96 12 0
4,490 184 0.00 42% 0.01 0.02 $535.00 44.45 46.55 64% -0.97 10 1
328 120 0.01 49% 0.00 0.07 $537.50 46.30 49.05 - - 6 0
8,105 309 0.00 46% 0.00 0.01 $540.00 49.65 52.60 85% -0.93 1 15
103 122 0.00 51% 0.00 0.04 $542.50 51.95 53.90 68% -0.98 0 0
8,226 44 0.00 52% 0.01 0.03 $545.00 53.90 56.55 54% -1.00 20 0
12,633 57 0.00 54% 0.00 0.01 $550.00 58.95 61.55 63% -0.99 28 13
747 22 0.00 56% 0.00 0.01 $555.00 63.60 66.65 - - 10 0
6,781 5 0.00 62% 0.00 0.01 $560.00 69.20 71.65 85% -0.98 6 0
877 11 0.00 72% 0.00 0.05 $565.00 73.60 76.10 - - 10 0
27,668 1 0.00 69% 0.00 10.00 $570.00 79.70 82.60 119% -0.95 1 0
1,310 3 0.00 74% 0.00 0.03 $575.00 84.00 86.55 87% -0.99 22 0
8,061 64 0.00 81% 0.00 0.28 $580.00 88.75 91.55 - - 22 0
3,070 3 0.00 86% 0.00 0.45 $585.00 94.85 97.65 137% -0.95 38 0
2,457 4 0.01 101% 0.00 0.01 $590.00 99.65 101.50 120% -0.98 25 0
737 1 0.00 95% 0.00 2.51 $595.00 104.70 106.65 130% -0.97 6 0
6,092 1 0.00 94% 0.00 2.51 $600.00 109.20 111.65 122% -0.99 1 0
381 42 0.01 112% 0.00 0.31 $605.00 113.85 116.05 - - 1 0
3,035 3 0.00 112% 0.00 0.01 $610.00 119.00 121.55 115% -0.99 1 0
2,014 105 0.00 111% 0.00 2.51 $620.00 129.25 131.75 143% -0.98 12 0
812 23 0.00 113% 0.00 0.05 $630.00 139.55 141.40 151% -0.99 130 0
1,694 2 0.00 127% 0.00 0.95 $640.00 148.95 151.05 - - 17 0
6,491 50 0.00 126% 0.00 0.01 $650.00 158.90 161.85 157% -0.99 52 0
809 3 0.00 134% 0.00 2.51 $660.00 169.65 172.65 207% -0.97 2 0
478 3 0.00 140% 0.00 0.95 $670.00 179.25 181.55 174% -0.99 1 0
3,289 3 0.00 155% 0.00 0.20 $680.00 189.25 191.65 186% -0.99 5 0
1,521 16 0.00 173% 0.00 10.00 $700.00 209.00 211.55 179% -1.00 2 0
659 23 0.00 180% 0.00 10.00 $720.00 229.25 231.40 200% -0.99 2 0
1,345 1 0.00 188% 0.00 0.95 $740.00 249.60 252.65 266% -0.97 20 0
2,493 689 0.00 186% 0.00 0.03 $760.00 269.25 271.60 236% -0.99 0 0
1,129 1 0.00 219% 0.00 0.95 $780.00 288.95 291.55 217% -1.00 0 0
10,602 2 0.00 209% 0.00 10.00 $800.00 309.65 311.60 279% -0.99 1 0