Open
⌘K
Sign in Sign up

Options Strategy Builder

4092 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
NVDA 214.25
Expected move by Sep 18 ±$4.31 ±2.0% $209.94 – $218.56 90%: $204.96 – $223.54
What's your view on NVDA?

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.
180 contracts 123 two-sided
CALLS Strike PUTS
OI Vol Delta IV Bid Ask Bid Ask IV Delta Vol OI
0 205 - - 206.90 210.75 $5.00 0.00 10.00 - - 2 1,954
0 2,270 1.00 1945% 202.45 206.85 $10.00 0.00 10.00 - - 10 970
1 50 - - 196.05 201.95 $15.00 0.00 0.03 - - 11 486
0 50 - - 193.35 193.60 $20.00 0.00 0.01 - - 1 581
0 1,125 - - 186.90 190.55 $25.00 0.00 0.21 941% -0.00 2 3,427
11 10 - - 181.15 186.95 $30.00 0.00 0.30 1000% -0.00 1 690
9 4 - - 176.05 180.55 $35.00 0.00 0.01 892% -0.00 14 6,016
10 330 - - 171.05 176.40 $40.00 0.00 0.01 752% -0.00 10 4,693
0 100 - - 167.25 170.65 $45.00 0.00 0.32 684% -0.00 1 1,634
10 3 - - 161.05 166.35 $50.00 0.00 1.50 653% -0.00 1 7,772
9 76 1.00 717% 159.25 159.50 $55.00 0.00 1.70 598% -0.00 4,874 5,819
18 4 - - 151.05 156.95 $60.00 0.00 0.01 561% -0.00 480 14,131
2 1 - - 146.05 151.95 $65.00 0.00 0.02 527% -0.00 2,783 3,941
32 12 - - 142.05 145.75 $70.00 0.00 0.01 496% -0.00 2,482 5,374
8 3 - - 137.30 139.05 $75.00 0.00 1.70 467% -0.00 8 2,351
53 15 - - 132.45 135.55 $80.00 0.00 5.05 439% -0.00 1 5,042
83 26 - - 127.45 130.50 $85.00 0.00 0.02 413% -0.00 544 4,792
266 27 - - 122.45 125.45 $90.00 0.00 0.01 388% -0.00 14 12,383
199 35 - - 117.65 120.50 $95.00 0.00 0.21 364% -0.00 22 15,201
624 223 - - 112.50 115.50 $100.00 0.00 0.03 342% -0.00 3 26,569
83 41 - - 107.40 110.50 $105.00 0.00 0.03 321% -0.00 3 13,532
85 23 - - 103.85 104.00 $110.00 0.00 0.01 300% -0.00 706 26,507
75 1 - - 97.50 100.55 $115.00 0.00 0.01 286% -0.00 26 13,006
577 87 - - 92.60 94.10 $120.00 0.00 5.05 263% -0.00 2,350 40,728
185 5 - - 87.45 90.40 $125.00 0.00 0.01 250% -0.00 1,064 54,987
945 5 - - 82.80 84.90 $130.00 0.00 0.01 223% -0.00 71,141 35,318
151 38 - - 78.80 79.05 $135.00 0.00 0.01 211% -0.00 2,132 19,125
410 34 - - 72.50 75.45 $140.00 0.00 0.02 196% -0.00 1,985 51,199
1,483 19 - - 67.40 69.15 $145.00 0.01 0.02 180% -0.00 187 28,567
16,708 3,602 - - 63.80 64.10 $150.00 0.01 0.02 166% -0.00 4,682 37,556
3,031 14 - - 57.45 59.10 $155.00 0.01 0.02 152% -0.00 5,571 25,483
4,871 86 - - 53.80 54.10 $160.00 0.01 0.03 142% -0.00 5,750 44,622
7,602 685 - - 47.55 49.10 $165.00 0.01 0.04 133% -0.00 4,128 34,560
8,052 784 - - 43.90 44.05 $170.00 0.03 0.04 122% -0.01 4,089 49,199
8,367 363 - - 37.60 39.15 $175.00 0.04 0.05 111% -0.01 3,460 40,800
13,904 94 - - 32.55 35.55 $180.00 0.04 0.05 97% -0.01 3,148 72,161
10,284 102 - - 28.90 29.15 $185.00 0.07 0.08 90% -0.01 4,975 44,273
86 3 - - 26.40 26.65 $187.50 0.08 0.09 83% -0.02 3,255 3,371
26,362 318 - - 23.95 24.20 $190.00 0.09 0.10 77% -0.02 4,191 42,202
56 18 - - 20.05 21.70 $192.50 0.10 0.11 72% -0.02 1,626 5,060
44,756 491 - - 17.65 20.55 $195.00 0.12 0.13 67% -0.03 6,662 29,757
143 46 - - 16.20 16.75 $197.50 0.14 0.15 60% -0.04 3,218 8,918
35,589 4,435 - - 13.80 14.35 $200.00 0.17 0.19 54% -0.05 14,060 58,854
746 290 - - 11.35 11.55 $202.50 0.23 0.26 50% -0.07 7,277 21,779
18,038 2,729 0.98 28% 8.45 10.20 $205.00 0.35 0.38 46% -0.10 21,288 25,141
1,512 2,503 - - 5.95 7.20 $207.50 0.59 0.62 43% -0.16 13,186 8,877
60,357 8,345 0.78 35% 4.90 5.15 $210.00 1.01 1.05 40% -0.25 47,848 55,774
10,056 15,325 0.63 35% 3.25 3.35 $212.50 1.75 1.80 39% -0.38 30,346 14,668
58,624 118,298 0.46 34% 1.89 1.94 $215.00 2.93 2.96 39% -0.54 36,853 23,459
10,219 52,755 0.29 34% 0.98 1.02 $217.50 4.45 4.65 40% -0.68 8,849 8,698
74,449 107,666 0.16 34% 0.47 0.50 $220.00 6.40 6.65 42% -0.79 4,099 23,623
58,946 23,413 0.09 36% 0.22 0.24 $222.50 8.65 9.65 54% -0.81 1,240 4,395
78,819 54,608 0.04 37% 0.11 0.12 $225.00 9.90 12.40 51% -0.89 1,587 14,029
23,314 8,715 0.03 40% 0.06 0.07 $227.50 13.50 15.00 76% -0.84 1,352 3,739
95,529 16,983 0.02 44% 0.04 0.05 $230.00 16.00 17.60 87% -0.85 1,604 10,959
32,742 15,192 0.01 48% 0.03 0.04 $232.50 18.50 19.50 86% -0.89 67 1,764
51,111 16,814 0.01 51% 0.02 0.03 $235.00 19.55 23.00 86% -0.91 43 2,376
10,209 3,127 0.01 53% 0.01 0.02 $237.50 22.10 25.35 93% -0.93 11 9
78,983 7,276 0.00 58% 0.01 0.02 $240.00 25.95 27.60 118% -0.89 1,431 1,120
2,678 930 0.00 63% 0.01 0.02 $242.50 27.25 29.75 93% -0.96 2 1
34,528 5,109 0.00 68% 0.01 0.02 $245.00 29.60 32.65 107% -0.95 7 19
412 529 0.00 72% 0.00 0.01 $247.50 33.50 34.50 132% -0.92 3 0
90,181 4,964 0.00 76% 0.00 0.02 $250.00 36.00 37.65 149% -0.90 401 144
18,699 496 0.00 85% 0.00 0.01 $255.00 41.00 41.20 130% -0.96 31 0
33,519 188 0.00 93% 0.00 0.22 $260.00 44.60 47.65 143% -0.96 2 3
50,289 30 0.00 101% 0.00 0.01 $265.00 51.00 52.65 191% -0.92 2 2
27,104 88 0.00 109% 0.00 0.01 $270.00 55.20 56.95 163% -0.97 52 19
12,164 17 0.00 116% 0.00 0.55 $275.00 59.80 61.90 149% -0.99 20 0
26,985 17 0.00 124% 0.00 8.55 $280.00 66.40 66.65 210% -0.94 1,000 400
3,677 40 0.00 132% 0.00 1.50 $285.00 70.25 71.95 195% -0.97 1 0
7,643 10 0.00 139% 0.00 0.01 $290.00 74.60 77.60 204% -0.97 1 3
5,150 6 0.00 146% 0.00 0.01 $295.00 80.25 81.95 213% -0.97 1 0
36,241 18 0.00 153% 0.00 0.01 $300.00 85.65 86.80 234% -0.97 1 0
5,360 103 0.00 167% 0.00 8.55 $310.00 95.65 96.90 257% -0.97 4 0
7,922 3 0.00 180% 0.00 0.01 $320.00 103.80 108.30 251% -0.98 1 0
5,850 1 0.00 193% 0.00 0.01 $330.00 114.55 118.00 289% -0.97 1 0
6,919 586 0.00 206% 0.00 0.01 $340.00 126.40 126.60 326% -0.96 20 0
26,685 5 0.00 218% 0.00 0.21 $350.00 135.25 136.90 301% -0.98 8 0
5,773 10 0.00 228% 0.00 1.50 $360.00 145.65 146.90 335% -0.97 25 0
2,831 7 0.00 238% 0.00 8.50 $370.00 155.60 156.95 349% -0.97 10 0
3,674 2,284 0.00 248% 0.00 0.94 $380.00 165.65 166.90 363% -0.97 0 0
7,836 10 0.00 258% 0.00 0.01 $390.00 175.65 176.90 376% -0.97 0 0
19,000 2 0.00 267% 0.00 0.30 $400.00 185.60 186.95 390% -0.98 2 0
5,972 1 0.00 285% 0.00 0.01 $410.00 196.40 196.65 425% -0.97 1 0
7,925 1 0.00 285% 0.00 0.01 $420.00 205.65 206.90 415% -0.98 1 0
1,658 20 0.00 294% 0.00 0.01 $430.00 215.25 216.90 406% -0.98 0 0
849 10 0.00 303% 0.00 8.55 $440.00 225.70 226.90 442% -0.98 0 0
2,941 210 0.00 311% 0.00 0.21 $450.00 235.25 237.00 436% -0.98 0 0
3,506 1 0.00 315% 0.00 8.55 $455.00 240.25 242.85 480% -0.97 0 0
32,685 1 0.00 319% 0.00 0.01 $460.00 244.55 247.00 353% -1.00 1 0