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
MCO 467.87
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.
58 contracts
44 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 0% | 114.10 | 122.80 | $350.00 | 0.00 | 2.75 | - | - | 1 | 1 |
| 0 | 0 | 0.98 | 49% | 104.70 | 113.20 | $360.00 | 0.00 | 6.80 | - | - | 1 | 1 |
| 0 | 0 | 1.00 | 33% | 94.10 | 103.10 | $370.00 | 0.00 | 0.55 | 70% | -0.08 | 3 | 3 |
| 0 | 0 | 0.97 | 44% | 85.00 | 93.40 | $380.00 | 0.10 | 0.65 | 40% | -0.02 | 1 | 1 |
| 2 | 2 | 0.94 | 47% | 77.20 | 83.10 | $390.00 | 0.00 | 5.20 | 36% | -0.02 | 1 | 4 |
| 0 | 0 | 0.93 | 43% | 67.40 | 73.30 | $400.00 | 0.05 | 1.25 | 35% | -0.04 | 2 | 2 |
| 0 | 0 | 0.92 | 38% | 57.70 | 63.50 | $410.00 | 0.40 | 0.95 | 30% | -0.04 | 3 | 10 |
| 1 | 1 | 0.89 | 36% | 48.10 | 54.10 | $420.00 | 0.45 | 2.05 | 30% | -0.07 | 4 | 21 |
| 0 | 0 | 0.89 | 28% | 36.90 | 44.30 | $430.00 | 1.55 | 1.90 | 27% | -0.10 | 2 | 34 |
| 0 | 0 | 0.81 | 28% | 29.80 | 35.20 | $440.00 | 2.40 | 3.70 | 26% | -0.17 | 10 | 1,071 |
| 0 | 0 | 0.74 | 26% | 20.00 | 28.30 | $450.00 | 3.60 | 5.70 | 24% | -0.25 | 12 | 1,137 |
| 1 | 1 | 0.62 | 26% | 16.30 | 18.50 | $460.00 | 7.00 | 12.10 | 28% | -0.38 | 2 | 42 |
| 32 | 10 | 0.50 | 24% | 9.10 | 12.90 | $470.00 | 10.60 | 13.90 | 24% | -0.51 | 1 | 83 |
| 1,059 | 28 | 0.37 | 24% | 6.00 | 8.60 | $480.00 | 16.00 | 19.40 | 22% | -0.65 | 5 | 22 |
| 1,045 | 14 | 0.26 | 25% | 3.50 | 5.60 | $490.00 | 22.50 | 28.00 | 23% | -0.77 | 5 | 141 |
| 25 | 1 | 0.17 | 25% | 0.10 | 5.20 | $500.00 | 30.60 | 36.00 | 22% | -0.88 | 15 | 27 |
| 106 | 2 | 0.11 | 25% | 1.05 | 2.20 | $510.00 | 39.60 | 45.70 | 23% | -0.93 | 2 | 1 |
| 189 | 2 | 0.07 | 26% | 0.60 | 1.35 | $520.00 | 48.50 | 54.50 | - | - | 0 | 0 |
| 26 | 8 | 0.03 | 26% | 0.15 | 0.70 | $530.00 | 58.30 | 64.90 | - | - | 2 | 0 |
| 5 | 3 | 0.05 | 32% | 0.00 | 5.30 | $540.00 | 68.30 | 74.00 | - | - | 0 | 0 |
| 76 | 3 | 0.05 | 36% | 0.00 | 8.80 | $550.00 | 78.10 | 87.00 | 37% | -0.96 | 0 | 0 |
| 3 | 1 | 0.04 | 39% | 0.00 | 4.60 | $560.00 | 88.10 | 96.90 | 40% | -0.96 | 0 | 0 |
| 49 | 1 | 0.12 | 60% | 0.00 | 8.70 | $570.00 | 98.30 | 106.40 | 41% | -0.97 | 0 | 0 |
| 13 | 10 | 0.06 | 49% | 0.00 | 8.60 | $580.00 | 108.10 | 117.10 | 47% | -0.96 | 0 | 0 |
| 0 | 0 | 0.10 | 65% | 0.00 | 8.60 | $590.00 | 117.90 | 126.40 | 42% | -0.99 | 0 | 0 |
| 0 | 0 | 0.03 | 51% | 0.00 | 8.60 | $600.00 | 128.10 | 137.00 | 53% | -0.97 | 0 | 0 |
| 0 | 0 | 0.03 | 53% | 0.00 | 0.75 | $610.00 | 138.00 | 146.40 | 49% | -0.99 | 0 | 0 |
| 2 | 2 | 0.09 | 76% | 0.00 | 8.60 | $620.00 | 148.10 | 157.10 | 59% | -0.97 | 0 | 0 |
| 4 | 2 | 0.01 | 52% | 0.00 | 0.40 | $630.00 | 158.10 | 167.10 | 62% | -0.97 | 0 | 0 |