MCHP Options Strategy Builder
1130 contracts
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
MCHP 74.78
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.
98 contracts
65 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.97 | 215% | 23.10 | 26.90 | $50.00 | 0.00 | 0.60 | 246% | -0.05 | 0 | 0 |
| 2 | 3 | - | - | 18.10 | 20.80 | $55.00 | 0.00 | 0.75 | 156% | -0.02 | 3 | 9 |
| 0 | 0 | 0.98 | 111% | 14.00 | 17.70 | $59.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 0 | 0 | - | - | 13.10 | 15.60 | $60.00 | 0.00 | 0.10 | 117% | -0.03 | 13 | 26 |
| 0 | 1 | 0.95 | 121% | 13.60 | 14.40 | $61.00 | 0.00 | 0.10 | 113% | -0.04 | 0 | 0 |
| 0 | 1 | 0.96 | 107% | 12.70 | 13.20 | $62.00 | 0.00 | 0.10 | 98% | -0.03 | 4 | 1 |
| 0 | 0 | 0.98 | 84% | 11.60 | 12.10 | $63.00 | 0.00 | 0.10 | 91% | -0.03 | 7 | 7 |
| 0 | 0 | 0.96 | 85% | 10.60 | 11.20 | $64.00 | 0.00 | 0.10 | 84% | -0.04 | 6 | 8 |
| 0 | 1 | 0.95 | 85% | 9.70 | 10.20 | $65.00 | 0.00 | 0.10 | 77% | -0.04 | 15 | 48 |
| 3 | 1 | 0.94 | 78% | 8.70 | 9.20 | $66.00 | 0.00 | 0.20 | 73% | -0.05 | 5 | 39 |
| 0 | 0 | 0.92 | 74% | 7.70 | 8.30 | $67.00 | 0.00 | 0.10 | 59% | -0.04 | 33 | 194 |
| 2 | 4 | 0.92 | 66% | 6.70 | 7.30 | $68.00 | 0.05 | 0.15 | 56% | -0.05 | 12 | 746 |
| 8 | 3 | 0.89 | 62% | 5.80 | 6.30 | $69.00 | 0.05 | 0.20 | 52% | -0.07 | 21 | 71 |
| 13 | 17 | 0.88 | 54% | 4.80 | 5.30 | $70.00 | 0.15 | 0.30 | 52% | -0.11 | 31 | 954 |
| 15 | 8 | 0.82 | 56% | 4.00 | 4.50 | $71.00 | 0.20 | 0.45 | 49% | -0.15 | 26 | 55 |
| 4,416 | 2 | 0.76 | 53% | 3.20 | 3.60 | $72.00 | 0.35 | 0.55 | 46% | -0.21 | 32 | 907 |
| 841 | 26 | 0.68 | 51% | 2.45 | 2.85 | $73.00 | 0.65 | 0.90 | 48% | -0.31 | 44 | 25 |
| 4,572 | 29 | 0.59 | 50% | 1.85 | 2.20 | $74.00 | 1.00 | 1.25 | 47% | -0.41 | 78 | 50 |
| 78 | 187 | 0.49 | 49% | 1.35 | 1.60 | $75.00 | 1.40 | 1.70 | 45% | -0.51 | 34 | 56 |
| 89 | 80 | 0.39 | 51% | 0.95 | 1.25 | $76.00 | 1.95 | 2.30 | 45% | -0.62 | 2 | 589 |
| 27 | 85 | 0.30 | 49% | 0.65 | 0.80 | $77.00 | 2.65 | 3.00 | 45% | -0.72 | 1 | 14 |
| 84 | 60 | 0.22 | 50% | 0.40 | 0.60 | $78.00 | 3.40 | 3.80 | 45% | -0.80 | 14 | 1 |
| 18 | 41 | 0.16 | 51% | 0.25 | 0.45 | $79.00 | 4.20 | 4.70 | 46% | -0.87 | 3 | 3 |
| 19 | 5 | 0.11 | 51% | 0.15 | 0.30 | $80.00 | 5.10 | 5.60 | 45% | -0.92 | 1 | 2 |
| 595 | 6 | 0.07 | 51% | 0.10 | 0.15 | $81.00 | 6.00 | 6.50 | 40% | -0.97 | 1 | 1 |
| 11 | 22 | 0.06 | 53% | 0.05 | 0.15 | $82.00 | 7.00 | 7.50 | 45% | -0.97 | 1 | 0 |
| 30 | 5 | 0.05 | 59% | 0.05 | 0.15 | $83.00 | 7.90 | 8.50 | - | - | 0 | 0 |
| 10 | 2 | 0.05 | 64% | 0.00 | 0.10 | $84.00 | 8.70 | 9.40 | - | - | 0 | 0 |
| 30 | 2 | 0.04 | 69% | 0.00 | 0.55 | $85.00 | 9.90 | 10.40 | - | - | 2 | 0 |
| 12 | 6 | 0.04 | 75% | 0.00 | 0.10 | $86.00 | 10.90 | 11.40 | - | - | 0 | 0 |
| 13 | 11 | 0.04 | 80% | 0.00 | 0.10 | $87.00 | 11.90 | 12.40 | - | - | 1 | 0 |
| 50 | 2 | 0.04 | 88% | 0.00 | 0.10 | $88.00 | 12.30 | 13.50 | - | - | 0 | 0 |
| 3 | 5 | 0.04 | 93% | 0.00 | 0.10 | $89.00 | 13.90 | 14.40 | - | - | 0 | 0 |
| 26 | 24 | 0.03 | 95% | 0.00 | 0.75 | $90.00 | 14.90 | 15.40 | - | - | 1 | 0 |
| 0 | 0 | 0.04 | 105% | 0.00 | 0.10 | $91.00 | 15.40 | 18.00 | 136% | -0.90 | 1 | 0 |
| 0 | 0 | 0.04 | 110% | 0.00 | 0.10 | $92.00 | 16.70 | 19.00 | 151% | -0.89 | 0 | 0 |
| 5 | 5 | 0.04 | 112% | 0.00 | 0.10 | $93.00 | 16.60 | 20.00 | 105% | -0.97 | 0 | 0 |
| 2 | 2 | 0.04 | 120% | 0.00 | 0.10 | $94.00 | 17.70 | 21.00 | 119% | -0.96 | 0 | 0 |
| 532 | 5 | 0.03 | 121% | 0.00 | 0.10 | $95.00 | 19.70 | 22.00 | 168% | -0.89 | 0 | 0 |
| 1 | 1 | 0.04 | 129% | 0.00 | 0.10 | $96.00 | 20.70 | 23.00 | 173% | -0.90 | 1 | 0 |
| 1 | 1 | 0.04 | 134% | 0.00 | 0.10 | $97.00 | 21.70 | 24.00 | 179% | -0.90 | 2 | 0 |
| 1 | 1 | 0.04 | 138% | 0.00 | 0.10 | $98.00 | 22.70 | 25.00 | 184% | -0.90 | 0 | 0 |
| 5 | 4 | 0.03 | 142% | 0.00 | 0.65 | $99.00 | 23.50 | 26.10 | 186% | -0.91 | 0 | 0 |
| 3 | 2 | 0.03 | 146% | 0.00 | 0.10 | $100.00 | 24.60 | 27.00 | 191% | -0.91 | 0 | 0 |
| 1 | 2 | 0.03 | 169% | 0.00 | 0.10 | $105.00 | 28.90 | 32.00 | 179% | -0.96 | 7 | 0 |
| 0 | 1 | 0.03 | 187% | 0.00 | 0.10 | $110.00 | 33.80 | 37.00 | 191% | -0.97 | 0 | 0 |
| 0 | 0 | 0.03 | 208% | 0.00 | 0.30 | $115.00 | 38.60 | 42.00 | 187% | -0.98 | 0 | 0 |
| 0 | 0 | 0.11 | 318% | 0.00 | 1.10 | $120.00 | 43.10 | 47.00 | - | - | 0 | 0 |
| 0 | 0 | 0.10 | 338% | 0.00 | 0.30 | $125.00 | 50.10 | 52.00 | 314% | -0.92 | 0 | 0 |