Previous-day view · Mon Sep 21 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
MAS 67.96
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.
34 contracts
21 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.97 | 144% | 31.20 | 35.30 | $35.00 | 0.00 | 2.15 | 155% | -0.03 | 1 | 1 |
| 11 | 22 | 0.98 | 109% | 26.20 | 30.10 | $40.00 | 0.00 | 2.15 | 125% | -0.04 | 0 | 0 |
| 0 | 2 | - | - | 21.10 | 24.00 | $45.00 | 0.00 | 1.00 | 100% | -0.04 | 0 | 0 |
| 1 | 1 | 0.96 | 69% | 16.20 | 20.20 | $50.00 | 0.00 | 1.40 | 68% | -0.03 | 1 | 9 |
| 4 | 3 | 0.95 | 50% | 12.10 | 14.30 | $55.00 | 0.00 | 1.00 | 61% | -0.08 | 4 | 27 |
| 60 | 1 | 0.84 | 52% | 7.70 | 10.10 | $60.00 | 0.10 | 0.70 | 41% | -0.11 | 1 | 52 |
| 43 | 8 | 0.69 | 38% | 3.50 | 5.40 | $65.00 | 0.55 | 1.15 | 29% | -0.26 | 5 | 87 |
| 263 | 38 | 0.37 | 29% | 1.10 | 1.40 | $70.00 | 2.80 | 3.60 | 29% | -0.63 | 1 | 2,181 |
| 98 | 15 | 0.12 | 30% | 0.20 | 0.40 | $75.00 | 5.40 | 7.80 | - | - | 1 | 46 |
| 2,285 | 20 | 0.08 | 43% | 0.00 | 0.65 | $80.00 | 10.00 | 13.00 | - | - | 54 | 20 |
| 129 | 10 | 0.10 | 62% | 0.00 | 1.40 | $85.00 | 15.10 | 19.00 | 41% | -0.99 | 1 | 0 |
| 126 | 19 | 0.08 | 72% | 0.00 | 1.40 | $90.00 | 19.90 | 24.00 | - | - | 5 | 0 |
| 49 | 30 | 0.07 | 80% | 0.00 | 0.95 | $95.00 | 24.90 | 29.00 | - | - | 0 | 0 |
| 17 | 5 | 0.06 | 89% | 0.00 | 1.35 | $100.00 | 29.90 | 34.00 | - | - | 0 | 0 |
| 5 | 1 | 0.09 | 113% | 0.00 | 1.35 | $105.00 | 34.90 | 39.00 | - | - | 0 | 0 |
| 0 | 0 | 0.07 | 116% | 0.00 | 1.00 | $110.00 | 39.90 | 44.00 | - | - | 0 | 0 |
| 0 | 0 | 0.06 | 117% | 0.00 | 1.00 | $115.00 | 44.90 | 49.00 | - | - | 0 | 0 |