Open
⌘K
Sign in Sign up

Options Strategy Builder

11324 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
QQQ 704.57
Expected move by Sep 17 ±$6.32 ±0.9% $698.25 – $710.89 90%: $691.02 – $718.12
What's your view on QQQ?

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.
370 contracts 289 two-sided
CALLS Strike PUTS
OI Vol Delta IV Bid Ask Bid Ask IV Delta Vol OI
0 2 1.00 241% 203.09 206.40 $500.00 0.00 0.02 198% -0.00 4 10
0 8 1.00 237% 198.09 201.44 $505.00 0.00 0.01 192% -0.00 15 81
0 0 0.99 232% 193.09 196.47 $510.00 0.00 0.02 187% -0.00 1 175
0 0 - - 187.54 191.44 $515.00 0.00 0.01 182% -0.00 91 100
0 0 1.00 212% 183.09 186.36 $520.00 0.00 0.01 177% -0.00 431 402
28 28 1.00 198% 177.90 181.49 $525.00 0.00 0.01 172% -0.00 757 159
0 0 1.00 200% 173.09 176.37 $530.00 0.00 0.01 167% -0.00 20 623
0 0 1.00 194% 168.09 171.38 $535.00 0.00 0.01 162% -0.00 100 435
0 0 1.00 177% 162.90 166.47 $540.00 0.00 0.04 157% -0.00 2 93
0 0 0.99 188% 158.09 161.47 $545.00 0.00 0.01 152% -0.00 5,308 5,328
0 0 0.99 182% 153.09 156.47 $550.00 0.00 0.01 147% -0.00 3,950 2,747
0 0 1.00 163% 147.92 151.47 $555.00 0.00 0.01 142% -0.00 4,596 4,360
0 0 - - 142.41 146.40 $560.00 0.00 0.01 137% -0.00 822 810
0 0 - - 137.46 138.26 $565.00 0.00 0.01 133% -0.00 1 1,541
0 0 0.99 160% 133.12 136.48 $570.00 0.00 0.02 128% -0.00 661 666
0 0 1.00 142% 127.90 131.51 $575.00 0.00 0.01 123% -0.00 2,584 654
0 0 - - 122.52 125.98 $580.00 0.00 0.02 118% -0.00 1 413
0 0 1.00 131% 117.92 121.49 $585.00 0.00 0.02 113% -0.00 10 239
0 0 1.00 123% 112.91 116.47 $590.00 0.00 0.01 108% -0.00 348 81
2 1 1.00 109% 107.92 111.40 $595.00 0.00 0.01 103% -0.00 394 41
37 12 0.99 118% 102.93 106.54 $600.00 0.00 0.02 98% -0.00 759 93
0 1 - - 97.45 98.20 $605.00 0.00 0.01 94% -0.00 804 433
0 0 - - 92.63 93.26 $610.00 0.01 0.02 89% -0.00 888 595
0 0 0.99 104% 88.11 91.41 $615.00 0.01 0.02 84% -0.00 1,297 139
3 2 1.00 85% 82.92 86.41 $620.00 0.01 0.02 79% -0.00 1,265 73
0 0 - - 77.59 78.20 $625.00 0.01 0.02 75% -0.00 2,117 424
0 3 0.99 83% 72.94 76.50 $630.00 0.01 0.02 70% -0.00 1,947 100
0 0 0.99 90% 72.09 75.50 $631.00 0.01 0.02 69% -0.00 2,795 168
0 0 0.99 78% 70.92 74.47 $632.00 0.01 0.02 68% -0.00 2,013 553
0 0 1.00 69% 69.80 73.51 $633.00 0.01 0.02 67% -0.00 2,552 1
0 0 0.99 81% 68.98 72.49 $634.00 0.01 0.02 66% -0.00 2,400 21
0 0 - - 67.60 68.21 $635.00 0.01 0.02 65% -0.00 2,093 1,231
0 0 0.99 77% 66.93 70.50 $636.00 0.01 0.03 66% -0.00 5,389 14
1 1 0.99 72% 65.93 69.44 $637.00 0.01 0.03 65% -0.00 6,511 46
0 1 1.00 68% 64.94 68.39 $638.00 0.01 0.03 64% -0.00 1,886 1,314
0 0 - - 63.60 64.20 $639.00 0.01 0.03 63% -0.00 2,160 2,002
30 30 1.00 64% 62.93 66.39 $640.00 0.01 0.03 62% -0.00 1,684 5,836
0 0 0.99 68% 61.99 65.39 $641.00 0.02 0.03 63% -0.00 160 18
0 0 - - 59.98 60.59 $642.00 0.02 0.03 62% -0.00 117 107
0 0 0.99 76% 60.10 63.50 $643.00 0.02 0.03 61% -0.00 398 2,305
0 0 0.99 68% 58.93 62.50 $644.00 0.01 0.03 59% -0.00 249 3,754
30 30 1.00 58% 57.93 61.38 $645.00 0.01 0.03 58% -0.00 195 2,035
0 0 0.99 70% 56.99 60.51 $646.00 0.01 0.03 57% -0.00 470 44
0 0 0.98 71% 56.10 59.49 $647.00 0.01 0.03 56% -0.00 786 151
0 0 - - 55.88 57.03 $648.00 0.01 0.03 55% -0.00 879 182
0 0 0.98 69% 54.10 57.48 $649.00 0.01 0.03 54% -0.00 71 4,597
0 0 0.99 61% 52.93 56.48 $650.00 0.02 0.03 55% -0.00 966 9,487
0 0 0.99 64% 52.10 55.40 $651.00 0.01 0.03 53% -0.00 752 1,762
0 0 0.98 66% 51.10 54.51 $652.00 0.01 0.03 52% -0.00 19 1,772
0 0 0.99 54% 49.95 53.40 $653.00 0.01 0.03 51% -0.00 50 657
0 0 0.99 57% 48.99 52.43 $654.00 0.02 0.03 51% -0.00 67 168
0 0 0.99 60% 48.11 51.41 $655.00 0.02 0.03 51% -0.00 210 735
0 0 0.99 59% 47.12 50.40 $656.00 0.02 0.03 50% -0.00 93 141
1 0 - - 45.61 46.02 $657.00 0.03 0.04 50% -0.01 57 225
0 0 - - 44.70 46.85 $658.00 0.03 0.04 49% -0.01 111 885
0 1 0.99 48% 43.83 47.52 $659.00 0.02 0.03 47% -0.00 99 734
0 43 - - 43.21 43.92 $660.00 0.02 0.03 46% -0.00 481 539
0 2 1.00 0% 41.78 45.44 $661.00 0.02 0.03 45% -0.00 416 448
0 0 0.99 51% 40.94 44.54 $662.00 0.02 0.03 44% -0.00 740 857
0 3 - - 40.01 40.41 $663.00 0.02 0.03 43% -0.00 454 514
0 0 - - 39.19 39.93 $664.00 0.02 0.03 42% -0.00 247 578
67 50 - - 37.62 38.04 $665.00 0.02 0.03 41% -0.00 585 1,263
0 0 0.99 45% 36.94 40.47 $666.00 0.02 0.03 40% -0.00 589 1,597
0 1 1.00 0% 35.76 39.42 $667.00 0.02 0.03 39% -0.00 394 576
1 2 0.98 46% 34.99 38.53 $668.00 0.02 0.03 38% -0.01 866 314
0 12 0.98 44% 33.94 37.54 $669.00 0.02 0.03 37% -0.01 729 762
10 21 - - 32.99 35.32 $670.00 0.03 0.04 37% -0.01 1,922 1,341
0 2 - - 32.01 34.35 $671.00 0.08 0.09 40% -0.01 828 1,368
0 3 - - 30.23 30.63 $672.00 0.02 0.04 34% -0.01 1,771 819
3 3 - - 30.12 32.46 $673.00 0.02 0.04 33% -0.01 1,031 611
0 1 - - 28.99 31.33 $674.00 0.03 0.04 33% -0.01 2,148 1,166
36 2 - - 27.87 30.36 $675.00 0.03 0.04 32% -0.01 4,854 3,048
0 2 - - 27.01 29.37 $676.00 0.03 0.04 31% -0.01 4,166 520
16 16 - - 23.32 23.71 $677.00 0.04 0.05 31% -0.01 4,188 454
1 1 - - 25.98 26.69 $678.00 0.05 0.06 31% -0.01 615 923
1 8 - - 23.88 26.37 $679.00 0.05 0.06 30% -0.01 1,517 860
18 69 - - 22.89 25.37 $680.00 0.05 0.07 29% -0.01 3,830 6,012
0 36 - - 22.04 24.39 $681.00 0.06 0.07 28% -0.02 2,275 325
0 8 0.94 37% 22.66 23.37 $682.00 0.07 0.08 28% -0.02 3,149 2,542
0 4 - - 21.04 21.74 $683.00 0.09 0.10 28% -0.02 3,882 311
17 12 0.95 32% 20.11 21.68 $684.00 0.11 0.12 28% -0.03 4,081 430
26 37 - - 17.97 20.44 $685.00 0.12 0.14 27% -0.03 7,089 1,114
0 8 - - 17.29 19.49 $686.00 0.15 0.17 27% -0.04 4,991 320
1 11 0.95 27% 17.16 18.56 $687.00 0.19 0.20 27% -0.04 4,177 395
37 44 0.96 25% 16.09 17.53 $688.00 0.24 0.25 27% -0.05 4,492 632
1 43 0.95 25% 15.15 16.58 $689.00 0.29 0.30 27% -0.06 6,911 389
46 132 0.92 27% 14.55 15.51 $690.00 0.36 0.37 26% -0.08 16,069 3,401
3 90 - - 12.50 12.73 $691.00 0.63 0.64 29% -0.11 7,367 763
14 127 0.90 26% 12.51 13.81 $692.00 0.52 0.53 26% -0.10 9,938 505
1 110 0.86 28% 12.14 12.73 $693.00 1.04 1.05 30% -0.16 7,707 613
1 72 0.86 26% 11.32 11.51 $694.00 0.71 0.73 25% -0.14 8,628 379
144 280 0.84 25% 10.46 10.61 $695.00 0.87 0.89 25% -0.16 19,248 1,256
57 243 - - 8.34 8.44 $696.00 1.03 1.05 25% -0.19 17,116 499
17 363 0.78 25% 8.81 8.94 $697.00 1.21 1.23 25% -0.21 12,451 465
46 918 0.74 27% 8.21 8.47 $698.00 1.96 1.97 28% -0.28 19,563 807
52 1,308 0.72 24% 7.25 7.36 $699.00 1.64 1.66 24% -0.28 17,701 503
280 5,888 0.69 25% 6.60 6.70 $700.00 1.85 1.92 24% -0.31 53,707 2,289
166 5,986 0.65 24% 5.81 5.87 $701.00 2.11 2.14 23% -0.34 29,440 555
302 13,028 0.62 23% 5.12 5.16 $702.00 2.48 2.50 23% -0.38 30,269 1,319
640 13,382 0.59 18% 3.83 3.85 $703.00 2.82 2.85 22% -0.43 30,371 1,274
691 20,115 0.53 23% 3.93 3.96 $704.00 3.14 3.18 22% -0.47 25,555 1,332
1,401 31,679 0.49 22% 3.34 3.39 $705.00 3.63 3.66 22% -0.51 45,408 1,772
1,530 17,431 0.44 21% 2.74 2.78 $706.00 3.99 4.04 20% -0.56 25,536 1,792
1,461 15,939 0.37 18% 1.80 1.82 $707.00 4.60 4.64 21% -0.61 27,776 845
1,386 20,743 0.34 20% 1.84 1.86 $708.00 6.18 6.27 27% -0.62 46,120 1,047
1,051 33,807 0.30 20% 1.51 1.54 $709.00 5.65 5.76 19% -0.72 41,776 419
1,836 57,150 0.25 20% 1.19 1.21 $710.00 8.12 8.24 32% -0.66 44,862 906
912 32,348 0.21 19% 0.89 0.91 $711.00 6.84 7.70 19% -0.80 17,845 336
1,204 28,439 0.17 19% 0.71 0.73 $712.00 7.60 8.56 19% -0.83 8,107 214
978 18,755 0.13 19% 0.50 0.52 $713.00 8.42 9.17 18% -0.88 4,800 246
1,615 22,567 0.09 18% 0.31 0.32 $714.00 9.26 9.97 17% -0.93 2,770 216
5,093 36,056 0.08 19% 0.27 0.28 $715.00 10.13 10.69 - - 1,759 1,281
1,340 16,537 0.06 18% 0.19 0.20 $716.00 10.63 11.77 - - 2,848 669
1,114 17,787 0.04 18% 0.13 0.14 $717.00 13.95 14.36 38% -0.79 1,042 272
2,514 12,460 0.03 18% 0.08 0.09 $718.00 12.79 13.72 - - 472 62
860 5,732 0.02 18% 0.05 0.07 $719.00 13.90 14.87 - - 291 82
1,897 15,422 0.02 18% 0.04 0.05 $720.00 14.02 15.95 - - 292 452
727 9,684 0.01 18% 0.02 0.03 $721.00 14.64 16.63 - - 54 55
875 5,755 0.01 18% 0.01 0.02 $722.00 15.64 17.97 - - 169 242
10,360 5,634 0.01 18% 0.01 0.02 $723.00 16.62 18.62 - - 208 100
751 3,469 0.01 20% 0.02 0.03 $724.00 17.63 19.62 - - 93 0
2,431 9,382 0.01 20% 0.01 0.02 $725.00 18.72 20.91 - - 176 3
1,012 2,056 0.01 21% 0.01 0.02 $726.00 19.65 21.85 - - 58 0
2,240 754 0.01 22% 0.01 0.02 $727.00 20.64 22.85 - - 62 0
557 887 0.01 23% 0.01 0.02 $728.00 21.72 23.64 - - 97 0
519 593 0.00 24% 0.00 0.01 $729.00 25.55 25.97 54% -0.87 93 0
2,714 3,832 0.00 25% 0.01 0.02 $730.00 23.63 25.84 - - 125 1
395 749 0.00 26% 0.00 0.01 $731.00 24.59 27.19 - - 72 0
516 2,291 0.00 27% 0.00 0.01 $732.00 29.11 29.50 64% -0.85 53 0
626 519 0.00 27% 0.00 0.01 $733.00 26.72 28.68 - - 44 0
354 1,429 0.00 28% 0.00 0.01 $734.00 27.58 29.87 - - 41 0
1,051 431 0.00 29% 0.00 0.01 $735.00 28.61 31.19 - - 37 2
522 69 0.00 30% 0.00 0.01 $736.00 29.61 31.85 - - 41 0
383 349 0.00 31% 0.00 0.01 $737.00 30.55 32.91 - - 54 0
221 1,133 0.00 31% 0.00 0.01 $738.00 34.61 35.31 69% -0.88 10 0
1,181 448 0.00 32% 0.00 0.01 $739.00 36.50 37.13 80% -0.85 20 0
853 20 0.00 33% 0.00 0.01 $740.00 33.61 35.85 - - 14 4
92 2 0.00 34% 0.00 0.01 $741.00 34.59 38.14 - - 27 0
379 1 0.00 35% 0.00 0.01 $742.00 35.61 39.14 - - 0 0
50 110 0.00 35% 0.00 0.01 $743.00 38.33 40.84 70% -0.91 0 0
236 30 0.00 36% 0.00 0.01 $744.00 37.60 41.14 - - 2 0
1,045 5 0.00 37% 0.00 0.01 $745.00 42.12 43.23 88% -0.87 2 0
386 274 0.00 38% 0.00 0.01 $746.00 39.58 43.43 48% -0.99 2 0
46 21 0.00 38% 0.00 0.01 $747.00 40.58 44.14 - - 0 0
26 10 0.00 39% 0.00 0.01 $748.00 41.71 45.33 50% -0.98 0 0
0 0 0.00 40% 0.00 0.01 $749.00 45.14 46.28 80% -0.91 2 0
212 23 0.00 41% 0.00 0.01 $750.00 43.63 47.34 50% -0.99 0 0
2 2 0.00 42% 0.00 0.01 $751.00 44.61 48.49 55% -0.98 0 0
0 0 0.00 42% 0.00 0.02 $752.00 45.58 49.14 - - 0 0
0 0 0.00 43% 0.00 0.01 $753.00 46.58 50.14 - - 0 0
0 0 0.00 44% 0.00 0.01 $754.00 47.72 51.39 58% -0.98 0 0
56 320 0.00 45% 0.00 0.01 $755.00 48.58 52.14 - - 1 1
17 17 0.00 45% 0.00 0.01 $756.00 52.67 53.72 96% -0.90 0 0
0 0 0.00 46% 0.00 0.01 $757.00 50.58 54.14 - - 0 0
9 20 0.00 47% 0.00 0.01 $758.00 51.58 55.38 57% -0.99 2 0
5 5 0.00 48% 0.00 0.01 $759.00 52.61 56.39 60% -0.99 2 0
69 5 0.00 48% 0.00 0.01 $760.00 53.61 57.39 61% -0.99 0 0
167 15 0.00 52% 0.00 0.01 $765.00 58.58 62.14 - - 0 0
29 1 0.00 57% 0.00 0.01 $770.00 66.86 68.01 117% -0.91 0 0
202 1 0.00 61% 0.00 0.01 $775.00 71.14 72.28 113% -0.93 0 0
21 1 0.00 63% 0.00 0.01 $780.00 73.61 77.39 78% -0.99 0 0
0 0 - - 0.00 0.01 $785.00 78.58 82.14 - - 0 0
0 1 - - 0.00 0.01 $790.00 83.61 87.49 92% -0.99 0 0
0 0 - - 0.00 0.01 $795.00 92.24 93.34 154% -0.91 0 0
3 1 - - 0.00 0.01 $800.00 96.47 97.63 147% -0.93 0 0
0 0 - - 0.00 0.01 $805.00 98.61 102.14 - - 0 0
0 0 - - 0.00 0.01 $810.00 103.59 107.14 - - 0 0
0 0 - - 0.00 0.01 $815.00 108.58 112.42 106% -0.99 0 0
0 0 - - 0.00 0.01 $820.00 113.61 117.54 118% -0.99 0 0
0 0 - - 0.00 0.01 $825.00 118.60 122.14 - - 0 0
0 0 - - 0.00 0.01 $830.00 123.59 127.14 - - 0 0
0 0 - - 0.00 0.01 $835.00 128.60 132.13 - - 0 0
0 0 - - 0.00 0.01 $840.00 133.58 137.42 126% -0.99 0 0
0 0 - - 0.00 0.01 $845.00 138.60 142.14 - - 0 0
0 0 - - 0.00 0.01 $850.00 143.58 147.14 - - 0 0
0 0 - - 0.00 0.01 $855.00 148.63 152.38 135% -1.00 0 0
0 0 - - 0.00 0.01 $860.00 153.69 157.63 156% -0.99 0 0
0 0 - - 0.00 0.01 $865.00 158.69 162.63 160% -0.99 0 0
0 0 - - 0.00 0.01 $870.00 163.69 167.52 158% -0.99 0 0
0 0 - - 0.00 0.01 $875.00 168.72 172.14 - - 0 0
0 0 - - 0.00 0.01 $880.00 173.58 177.14 - - 0 0
0 0 - - 0.00 0.01 $885.00 178.58 182.24 - - 0 0
0 0 - - 0.00 0.01 $890.00 186.66 187.73 239% -0.95 0 0
0 0 - - 0.00 0.01 $895.00 188.58 192.14 - - 0 0
0 0 - - 0.00 0.01 $900.00 193.61 197.14 - - 0 0