Pre-market
⌘K
Sign in Sign up

Strategy Builder

3944 contracts
← →
Previous-day view · Wed Nov 4 close. You are previewing the previous trading day. Subscribe to see today live and every other date — Trader is $59/mo. Sign up Sign in
Click a strike to add a leg · drag a leg to move it
MSFT 556.44
Expected move by Nov 6 ±$10.01 ±1.8% $546.43 – $566.45 90%: $534.85 – $578.03
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.
210 contracts 172 two-sided
CALLS Strike PUTS
OI Vol Delta IV Bid Ask Bid Ask IV Delta Vol OI
18 6 - - 285.05 287.60 $270.00 0.00 0.05 331% -0.00 2 53
21 8 - - 275.00 277.60 $280.00 0.00 0.27 311% -0.00 116 25
8 50 - - 264.65 267.70 $290.00 0.00 0.01 270% -0.00 58 433
34 44 - - 255.05 257.60 $300.00 0.00 0.21 275% -0.00 18 68
10 33 - - 250.05 252.50 $305.00 0.00 2.51 250% -0.00 4 213
34 59 - - 245.05 247.60 $310.00 0.00 10.00 243% -0.00 40 72
6 41 - - 240.05 242.60 $315.00 0.00 10.00 264% -0.00 52 113
7 34 - - 235.00 237.60 $320.00 0.00 10.00 255% -0.00 21 124
1 38 - - 230.05 232.70 $325.00 0.00 0.01 273% -0.00 2 121
3 25 - - 225.05 227.50 $330.00 0.00 0.01 238% -0.00 430 118
2 31 - - 220.05 222.65 $335.00 0.00 0.01 235% -0.00 235 223
11 36 - - 215.05 217.60 $340.00 0.00 0.01 207% -0.00 52 155
2 12 1.00 0% 210.05 212.85 $345.00 0.00 0.12 222% -0.00 22 92
4 18 - - 205.05 207.60 $350.00 0.00 0.10 248% -0.01 20 100
1 2 - - 200.10 202.65 $355.00 0.00 2.51 274% -0.01 5 305
2 4 - - 195.10 197.75 $360.00 0.00 10.00 223% -0.00 61 267
3 2 - - 190.10 192.65 $365.00 0.00 0.15 179% -0.00 14 142
18 7 1.00 0% 185.05 187.85 $370.00 0.00 0.15 192% -0.00 6 139
2 2 - - 180.05 182.65 $375.00 0.00 0.10 184% -0.00 1 60
19 8 1.00 0% 175.05 177.90 $380.00 0.00 0.10 182% -0.00 7 113
20 2 - - 169.70 172.65 $385.00 0.00 0.03 165% -0.00 9 203
60 50 1.00 0% 165.05 167.90 $390.00 0.00 1.94 160% -0.00 2 121
40 3 1.00 161% 160.05 163.05 $395.00 0.00 1.27 165% -0.00 1 264
89 43 1.00 0% 155.10 157.80 $400.00 0.00 0.03 149% -0.00 11 635
31 32 - - 150.10 152.65 $405.00 0.00 1.07 142% -0.00 7 83
104 58 - - 144.70 147.85 $410.00 0.00 0.04 134% -0.00 68 417
34 41 - - 140.05 142.65 $415.00 0.00 0.06 131% -0.00 48 1,306
58 34 0.99 169% 136.00 137.65 $420.00 0.01 0.05 130% -0.00 34 233
44 34 1.00 0% 130.10 132.80 $425.00 0.00 0.09 133% -0.00 3 356
20 23 1.00 130% 125.10 128.05 $430.00 0.01 0.09 126% -0.00 93 841
52 19 1.00 105% 120.15 122.90 $435.00 0.01 0.02 110% -0.00 53 279
50 25 - - 115.15 117.70 $440.00 0.00 0.60 121% -0.00 27 2,992
40 16 - - 110.15 112.70 $445.00 0.01 0.12 114% -0.00 133 332
59 19 - - 105.15 107.70 $450.00 0.01 0.02 95% -0.00 71 2,792
11 48 - - 102.65 105.20 $452.50 0.00 0.20 106% -0.00 2 260
23 5 - - 100.15 102.70 $455.00 0.01 0.06 97% -0.00 20 556
9 42 - - 97.65 100.20 $457.50 0.01 0.03 90% -0.00 830 110
222 21 - - 95.15 97.55 $460.00 0.00 0.06 92% -0.00 38 676
22 2 - - 92.65 95.20 $462.50 0.00 0.45 88% -0.00 9 48
155 30 - - 90.15 92.70 $465.00 0.02 0.14 95% -0.01 99 855
35 1 - - 87.65 90.20 $467.50 0.00 0.09 89% -0.00 17 173
150 20 - - 85.15 87.70 $470.00 0.01 0.05 81% -0.00 1,114 2,615
9 20 - - 82.65 85.20 $472.50 0.02 0.24 93% -0.01 42 723
154 5 - - 80.15 82.70 $475.00 0.02 0.24 91% -0.01 43 1,745
37 6 - - 77.65 80.20 $477.50 0.01 0.14 82% -0.01 9 289
50 13 1.00 0% 75.15 77.75 $480.00 0.02 0.04 72% -0.00 298 3,579
14 34 1.00 0% 72.65 75.25 $482.50 0.02 0.05 72% -0.00 28 1,657
102 61 1.00 0% 70.20 72.75 $485.00 0.02 0.25 81% -0.01 80 2,747
13 6 1.00 0% 67.70 70.25 $487.50 0.02 0.05 67% -0.00 44 405
1,599 73 1.00 0% 65.20 67.75 $490.00 0.01 0.05 63% -0.00 408 1,614
58 36 1.00 0% 62.70 65.25 $492.50 0.04 0.05 63% -0.01 375 744
140 11 - - 60.20 62.25 $495.00 0.02 0.27 70% -0.01 750 2,802
3 3 1.00 0% 57.70 60.25 $497.50 0.02 0.16 64% -0.01 145 1,947
130 48 - - 55.20 57.60 $500.00 0.05 0.07 58% -0.01 3,098 6,707
45 25 1.00 0% 52.70 55.20 $502.50 0.03 0.28 63% -0.02 393 685
118 90 - - 50.20 52.25 $505.00 0.05 0.09 54% -0.01 817 2,473
73 15 1.00 0% 47.70 50.25 $507.50 0.07 0.09 53% -0.01 429 675
186 52 - - 45.25 47.55 $510.00 0.07 0.16 53% -0.01 915 2,648
428 221 1.00 0% 42.75 45.30 $512.50 0.08 0.21 51% -0.02 255 558
496 334 1.00 0% 40.70 42.25 $515.00 0.05 0.23 49% -0.02 674 1,170
276 178 - - 37.40 40.30 $517.50 0.06 0.15 44% -0.02 1,079 412
1,465 651 1.00 0% 35.50 37.55 $520.00 0.14 0.16 44% -0.02 2,205 2,343
946 356 0.99 37% 33.20 35.00 $522.50 0.16 0.19 42% -0.02 588 280
3,919 745 0.99 35% 30.85 32.35 $525.00 0.20 0.23 41% -0.03 1,240 796
776 417 0.98 36% 28.55 29.80 $527.50 0.24 0.30 40% -0.04 687 429
6,174 1,954 0.96 36% 26.05 27.50 $530.00 0.30 0.37 38% -0.05 2,545 527
2,682 384 0.95 36% 23.70 25.05 $532.50 0.40 0.49 38% -0.06 853 378
5,246 1,171 0.92 37% 21.40 22.80 $535.00 0.55 0.61 37% -0.08 4,767 1,053
1,212 497 0.93 31% 18.40 20.50 $537.50 0.74 0.81 36% -0.10 1,125 78
10,669 3,398 0.86 37% 17.20 18.25 $540.00 0.98 1.05 35% -0.13 5,892 608
1,282 853 0.81 38% 15.30 16.15 $542.50 1.30 1.40 34% -0.17 2,737 19
5,749 2,054 0.78 36% 13.15 13.75 $545.00 1.72 1.80 34% -0.21 8,593 196
1,504 1,197 0.73 35% 11.25 11.80 $547.50 2.25 2.38 33% -0.26 2,138 42
4,076 6,171 0.68 34% 9.50 9.90 $550.00 2.93 3.15 33% -0.32 6,778 293
614 2,035 0.62 34% 7.80 8.30 $552.50 3.75 4.05 33% -0.39 2,484 0
1,347 4,901 0.55 33% 6.35 6.70 $555.00 4.75 5.00 32% -0.46 3,151 1
6,403 9,698 0.48 33% 5.05 5.40 $557.50 5.95 6.20 32% -0.53 1,276 1
4,985 12,888 0.41 33% 4.10 4.30 $560.00 7.35 7.70 32% -0.60 933 100
957 4,787 0.34 34% 3.20 3.35 $562.50 8.85 9.30 31% -0.67 171 0
2,148 4,994 0.28 33% 2.45 2.60 $565.00 10.55 11.05 31% -0.74 425 0
618 3,518 0.23 34% 1.85 1.98 $567.50 12.50 13.00 31% -0.80 36 0
3,550 4,921 0.18 34% 1.40 1.49 $570.00 14.35 15.05 30% -0.86 213 43
332 2,691 0.14 34% 1.02 1.13 $572.50 15.90 18.20 32% -0.88 20 0
3,490 4,905 0.11 35% 0.82 0.84 $575.00 18.40 20.70 35% -0.89 6 0
512 1,284 0.09 35% 0.58 0.64 $577.50 20.45 23.00 34% -0.93 3 0
2,119 2,436 0.07 36% 0.44 0.48 $580.00 23.10 25.15 34% -0.94 885 0
78 648 0.05 36% 0.31 0.38 $582.50 25.35 27.45 31% -0.98 2 0
455 1,677 0.04 37% 0.25 0.28 $585.00 27.65 30.20 34% -0.98 3 0
159 2,475 0.03 39% 0.20 0.24 $587.50 30.10 32.65 34% -0.99 0 0
1,190 1,010 0.03 39% 0.16 0.19 $590.00 32.60 35.15 36% -0.99 1 0
92 337 0.03 44% 0.06 0.41 $592.50 35.05 37.60 - - 0 0
334 546 0.02 41% 0.10 0.13 $595.00 37.55 40.10 - - 6 0
40 242 0.02 43% 0.03 0.18 $597.50 40.05 42.60 - - 1 0
2,633 1,154 0.01 45% 0.07 0.10 $600.00 42.55 45.10 - - 9 0
13 26 0.01 48% 0.02 0.18 $602.50 45.05 47.60 - - 0 0
328 63 0.02 52% 0.04 0.28 $605.00 47.55 50.10 - - 0 0
21 3 0.01 50% 0.01 0.14 $607.50 50.05 52.60 - - 0 0
481 131 0.01 47% 0.02 0.05 $610.00 52.55 55.10 - - 1 0
275 365 0.00 53% 0.01 0.04 $620.00 62.55 65.10 - - 6 0
259 173 0.00 58% 0.01 0.03 $630.00 72.55 75.10 - - 1 0
181 24 0.00 65% 0.00 0.22 $640.00 82.55 85.10 - - 0 0
146 22 0.00 73% 0.00 0.01 $650.00 92.55 95.10 - - 0 0
31 20 0.00 77% 0.00 0.01 $660.00 102.55 105.10 - - 0 0
92 12 0.00 87% 0.00 0.20 $670.00 112.55 115.10 - - 0 0
176 10 0.00 91% 0.00 10.00 $680.00 122.60 125.10 102% -1.00 1 0