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
MCD 248.28
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.
112 contracts
74 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 1 | 0.98 | 178% | 76.70 | 80.50 | $170.00 | 0.00 | 0.25 | - | - | 33 | 35 |
| 0 | 4 | 0.98 | 157% | 66.65 | 70.60 | $180.00 | 0.00 | 0.40 | 125% | -0.01 | 1 | 425 |
| 0 | 5 | 0.98 | 146% | 61.65 | 65.60 | $185.00 | 0.00 | 0.07 | 116% | -0.01 | 42 | 14 |
| 0 | 0 | 0.97 | 141% | 56.90 | 60.60 | $190.00 | 0.00 | 0.85 | 101% | -0.01 | 10 | 408 |
| 0 | 0 | 0.97 | 130% | 51.90 | 55.65 | $195.00 | 0.00 | 0.07 | - | - | 2 | 12 |
| 2 | 2 | 0.96 | 120% | 47.00 | 50.65 | $200.00 | 0.00 | 0.25 | 94% | -0.01 | 17 | 6 |
| 1 | 2 | 0.98 | 93% | 41.90 | 45.10 | $205.00 | 0.00 | 0.10 | 79% | -0.01 | 0 | 0 |
| 0 | 0 | 0.98 | 81% | 36.90 | 40.05 | $210.00 | 0.00 | 0.13 | 68% | -0.01 | 9 | 31 |
| 0 | 0 | 0.96 | 80% | 31.90 | 35.40 | $215.00 | 0.00 | 0.66 | - | - | 2 | 3 |
| 0 | 0 | 0.96 | 68% | 27.10 | 30.15 | $220.00 | 0.00 | 0.24 | 65% | -0.04 | 1 | 25 |
| 0 | 0 | 0.97 | 51% | 21.95 | 24.95 | $225.00 | 0.00 | 0.06 | 47% | -0.02 | 5 | 24 |
| 0 | 0 | - | - | 19.50 | 22.05 | $227.50 | 0.01 | 0.05 | 36% | -0.01 | 45 | 7 |
| 8 | 2 | 0.94 | 46% | 16.75 | 20.40 | $230.00 | 0.01 | 0.07 | 33% | -0.01 | 93 | 226 |
| 0 | 0 | 0.97 | 34% | 14.55 | 17.25 | $232.50 | 0.02 | 0.15 | 32% | -0.03 | 85 | 110 |
| 7 | 205 | 0.94 | 35% | 11.90 | 15.20 | $235.00 | 0.05 | 0.20 | 30% | -0.04 | 124 | 318 |
| 0 | 53 | 0.87 | 38% | 10.70 | 12.15 | $237.50 | 0.17 | 0.44 | 30% | -0.08 | 427 | 160 |
| 21 | 39 | 0.84 | 32% | 7.75 | 10.25 | $240.00 | 0.49 | 0.65 | 30% | -0.14 | 461 | 613 |
| 48 | 1 | 0.75 | 34% | 6.70 | 7.60 | $242.50 | 0.76 | 1.03 | 28% | -0.21 | 598 | 366 |
| 91 | 243 | 0.65 | 34% | 4.95 | 5.85 | $245.00 | 1.45 | 1.80 | 28% | -0.32 | 1,898 | 1,120 |
| 71 | 1,991 | 0.55 | 29% | 3.20 | 3.85 | $247.50 | 2.39 | 2.90 | 28% | -0.45 | 1,332 | 398 |
| 1,146 | 1,312 | 0.43 | 31% | 2.40 | 2.75 | $250.00 | 3.75 | 4.25 | 29% | -0.58 | 723 | 1,137 |
| 407 | 942 | 0.31 | 31% | 1.45 | 1.79 | $252.50 | 5.05 | 6.60 | 31% | -0.69 | 39 | 389 |
| 941 | 1,002 | 0.22 | 32% | 0.97 | 1.12 | $255.00 | 6.85 | 8.00 | 27% | -0.82 | 133 | 1,347 |
| 1,119 | 321 | 0.14 | 32% | 0.48 | 0.73 | $257.50 | 8.95 | 10.90 | 33% | -0.84 | 3 | 342 |
| 830 | 539 | 0.09 | 32% | 0.28 | 0.40 | $260.00 | 11.30 | 12.95 | 33% | -0.90 | 82 | 627 |
| 416 | 111 | 0.05 | 32% | 0.13 | 0.26 | $262.50 | 13.70 | 15.45 | 37% | -0.92 | 19 | 41 |
| 422 | 322 | 0.04 | 34% | 0.06 | 0.20 | $265.00 | 15.95 | 17.70 | 34% | -0.97 | 42 | 214 |
| 174 | 245 | 0.02 | 33% | 0.01 | 0.09 | $267.50 | 18.60 | 20.55 | 47% | -0.93 | 2 | 0 |
| 734 | 70 | 0.02 | 38% | 0.03 | 0.13 | $270.00 | 20.90 | 22.60 | 36% | -0.99 | 6 | 1 |
| 110 | 3 | 0.02 | 41% | 0.00 | 0.16 | $272.50 | 23.45 | 25.70 | 55% | -0.94 | 2 | 0 |
| 995 | 60 | 0.00 | 38% | 0.00 | 0.02 | $275.00 | 25.90 | 27.60 | 42% | -0.99 | 3 | 0 |
| 65 | 9 | 0.01 | 47% | 0.00 | 0.54 | $277.50 | 28.40 | 30.65 | 61% | -0.95 | 0 | 0 |
| 637 | 35 | 0.01 | 45% | 0.00 | 0.03 | $280.00 | 30.95 | 32.90 | 62% | -0.97 | 2 | 0 |
| 768 | 3 | 0.01 | 56% | 0.00 | 0.03 | $285.00 | 36.00 | 37.75 | 66% | -0.97 | 2 | 0 |
| 269 | 15 | 0.01 | 57% | 0.00 | 0.04 | $290.00 | 40.85 | 43.00 | 76% | -0.97 | 5 | 0 |
| 48 | 1 | 0.01 | 67% | 0.00 | 0.65 | $295.00 | 46.05 | 47.95 | 88% | -0.97 | 0 | 0 |
| 67 | 1,006 | 0.01 | 70% | 0.00 | 0.20 | $300.00 | 50.95 | 53.05 | 94% | -0.97 | 15 | 0 |
| 31 | 1 | 0.01 | 79% | 0.00 | 0.01 | $305.00 | 55.60 | 58.25 | 96% | -0.98 | 1 | 0 |
| 69 | 5 | 0.03 | 109% | 0.00 | 0.01 | $310.00 | 60.55 | 63.50 | 108% | -0.97 | 0 | 0 |
| 2 | 5 | 0.04 | 123% | 0.00 | 0.01 | $315.00 | 65.00 | 68.45 | 81% | -1.00 | 1 | 0 |
| 0 | 0 | 0.03 | 124% | 0.00 | 0.24 | $320.00 | 70.00 | 73.55 | 99% | -0.99 | 0 | 0 |
| 3 | 1 | 0.03 | 130% | 0.00 | 0.01 | $325.00 | 74.60 | 78.45 | - | - | 0 | 0 |
| 4 | 4 | 0.03 | 138% | 0.00 | 0.65 | $330.00 | 80.35 | 83.45 | 124% | -0.98 | 0 | 0 |
| 0 | 0 | 0.03 | 142% | 0.00 | 0.65 | $335.00 | 84.95 | 88.50 | 101% | -1.00 | 0 | 0 |
| 0 | 0 | 0.03 | 148% | 0.00 | 0.85 | $340.00 | 89.85 | 93.50 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.85 | $345.00 | 95.00 | 98.55 | 125% | -0.99 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.65 | $350.00 | 100.55 | 103.45 | 154% | -0.98 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.85 | $355.00 | 104.85 | 108.30 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.85 | $360.00 | 109.85 | 113.55 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.85 | $365.00 | 114.60 | 118.55 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.85 | $370.00 | 120.35 | 123.45 | 167% | -0.99 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.85 | $375.00 | 125.00 | 128.45 | 136% | -1.00 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.85 | $380.00 | 129.85 | 133.45 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.85 | $385.00 | 135.70 | 138.30 | 191% | -0.98 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.85 | $390.00 | 139.85 | 143.45 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.85 | $395.00 | 145.40 | 148.55 | 199% | -0.98 | 0 | 0 |