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
MBLY 8.00
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.
56 contracts
31 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 2,452 | 15 | 1.00 | 790% | 6.90 | 7.10 | $1.00 | 0.00 | 0.01 | - | - | 0 | 0 |
| 704 | 12 | 0.99 | 683% | 5.90 | 6.15 | $2.00 | 0.00 | 0.95 | - | - | 0 | 0 |
| 513 | 4 | 0.98 | 547% | 4.95 | 5.15 | $3.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 0 | 3 | - | - | 4.25 | 4.60 | $3.50 | 0.00 | 0.95 | - | - | 0 | 0 |
| 418 | 5 | 0.97 | 401% | 3.90 | 4.20 | $4.00 | 0.00 | 0.95 | - | - | 0 | 0 |
| 118 | 3 | 1.00 | 220% | 3.40 | 3.60 | $4.50 | 0.00 | 0.95 | - | - | 0 | 0 |
| 44 | 4 | - | - | 2.77 | 3.15 | $5.00 | 0.00 | 0.95 | - | - | 0 | 0 |
| 9 | 10 | 0.93 | 257% | 2.41 | 2.73 | $5.50 | 0.00 | 0.95 | - | - | 0 | 0 |
| 5 | 2 | 0.96 | 159% | 1.87 | 2.17 | $6.00 | 0.00 | 0.75 | 222% | -0.09 | 0 | 0 |
| 5 | 1 | 0.94 | 134% | 1.46 | 1.60 | $6.50 | 0.00 | 0.23 | 126% | -0.05 | 1 | 228 |
| 10 | 3 | 0.90 | 101% | 0.84 | 1.24 | $7.00 | 0.00 | 0.03 | 85% | -0.06 | 6,187 | 6,297 |
| 61 | 1 | 0.73 | 111% | 0.47 | 0.87 | $7.50 | 0.02 | 0.04 | 55% | -0.13 | 110 | 519 |
| 182 | 182 | 0.51 | 58% | 0.17 | 0.22 | $8.00 | 0.17 | 0.21 | 56% | -0.49 | 146 | 365 |
| 1,371 | 595 | 0.18 | 60% | 0.03 | 0.07 | $8.50 | 0.19 | 0.60 | - | - | 107 | 292 |
| 803 | 125 | 0.07 | 75% | 0.00 | 0.04 | $9.00 | 0.89 | 1.12 | 45% | -1.00 | 4 | 413 |
| 257 | 21 | 0.05 | 94% | 0.00 | 0.23 | $9.50 | 1.33 | 1.69 | 82% | -0.98 | 2 | 22 |
| 81 | 1 | 0.06 | 132% | 0.00 | 0.95 | $10.00 | 1.92 | 2.05 | - | - | 5 | 28 |
| 20 | 1 | 0.06 | 158% | 0.00 | 0.01 | $10.50 | 2.40 | 2.70 | 171% | -0.92 | 2 | 0 |
| 2,961 | 1 | 0.03 | 154% | 0.00 | 0.95 | $11.00 | 2.82 | 3.05 | - | - | 4 | 5 |
| 55 | 1 | 0.03 | 171% | 0.00 | 0.22 | $11.50 | 3.40 | 3.60 | - | - | 3 | 0 |
| 18 | 1 | 0.08 | 254% | 0.00 | 0.22 | $12.00 | 3.70 | 4.10 | - | - | 2 | 0 |
| 24 | 2 | 0.07 | 262% | 0.00 | 1.15 | $12.50 | 4.35 | 4.55 | - | - | 4 | 0 |
| 123 | 260 | 0.07 | 278% | 0.00 | 0.75 | $13.00 | 4.90 | 5.05 | - | - | 9 | 0 |
| 0 | 0 | 0.08 | 308% | 0.00 | 2.12 | $13.50 | 5.25 | 5.55 | - | - | 3 | 0 |
| 0 | 0 | - | - | 0.00 | 2.13 | $14.00 | 5.85 | 6.05 | - | - | 3 | 0 |
| 0 | 0 | 0.05 | 326% | 0.00 | 2.13 | $15.00 | 6.75 | 7.50 | 390% | -0.91 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.13 | $16.00 | 7.90 | 8.10 | - | - | 2 | 0 |
| 18 | 18 | 0.08 | 429% | 0.00 | 2.13 | $17.00 | 8.90 | 9.15 | 333% | -0.98 | 2 | 0 |