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
MDGL 521.96
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.
120 contracts
81 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 0% | 297.90 | 306.60 | $220.00 | 0.00 | 3.50 | 158% | -0.01 | 1 | 2 |
| 2 | 1 | 1.00 | 0% | 287.90 | 296.60 | $230.00 | 0.00 | 8.30 | 154% | -0.01 | 46 | 7 |
| 3 | 3 | 1.00 | 0% | 278.00 | 286.70 | $240.00 | 0.00 | 6.80 | 141% | -0.01 | 16 | 6 |
| 5 | 2 | 1.00 | 0% | 268.00 | 276.70 | $250.00 | 0.00 | 7.30 | 134% | -0.01 | 0 | 0 |
| 1 | 1 | 1.00 | 0% | 258.10 | 266.80 | $260.00 | 0.00 | 7.30 | 130% | -0.01 | 0 | 0 |
| 3 | 1 | 0.99 | 118% | 248.60 | 258.00 | $270.00 | 0.00 | 6.90 | 124% | -0.01 | 0 | 0 |
| 1 | 1 | 1.00 | 0% | 237.30 | 246.90 | $280.00 | 0.00 | 7.40 | 116% | -0.01 | 0 | 0 |
| 2 | 2 | 0.99 | 103% | 229.40 | 237.00 | $290.00 | 0.00 | 7.40 | 111% | -0.01 | 47 | 16 |
| 19 | 3 | 1.00 | 0% | 218.70 | 226.00 | $300.00 | 0.00 | 7.40 | 104% | -0.01 | 2 | 1 |
| 1 | 1 | 0.99 | 92% | 209.50 | 217.00 | $310.00 | 0.00 | 7.40 | 98% | -0.01 | 0 | 0 |
| 1 | 1 | 1.00 | 0% | 198.80 | 206.10 | $320.00 | 0.00 | 7.40 | 96% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 82% | 189.60 | 197.00 | $330.00 | 0.00 | 7.40 | 89% | -0.02 | 0 | 0 |
| 2 | 2 | 1.00 | 0% | 178.90 | 186.20 | $340.00 | 0.00 | 8.80 | 113% | -0.05 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 169.00 | 176.30 | $350.00 | 0.00 | 1.90 | 106% | -0.05 | 2 | 10 |
| 1 | 1 | 0.98 | 74% | 159.80 | 167.70 | $360.00 | 0.00 | 7.40 | 74% | -0.02 | 0 | 0 |
| 0 | 0 | 0.98 | 71% | 149.90 | 157.80 | $370.00 | 0.00 | 8.40 | 85% | -0.05 | 1 | 2 |
| 1 | 1 | 0.97 | 69% | 140.00 | 148.30 | $380.00 | 0.00 | 2.30 | 65% | -0.02 | 1 | 2 |
| 3 | 2 | 0.97 | 62% | 130.10 | 137.80 | $390.00 | 0.00 | 7.50 | 61% | -0.03 | 1 | 1 |
| 151 | 150 | 0.96 | 59% | 120.30 | 128.20 | $400.00 | 0.00 | 7.60 | 56% | -0.03 | 1 | 173 |
| 3 | 1 | 0.96 | 56% | 110.50 | 118.40 | $410.00 | 0.00 | 7.70 | 52% | -0.03 | 1 | 0 |
| 3 | 1 | 0.96 | 49% | 101.00 | 107.40 | $420.00 | 0.05 | 6.40 | 62% | -0.08 | 152 | 27 |
| 3 | 2 | 0.94 | 51% | 91.20 | 99.00 | $430.00 | 0.20 | 5.60 | 56% | -0.08 | 3 | 14 |
| 5 | 2 | 0.93 | 47% | 82.00 | 88.40 | $440.00 | 0.00 | 7.90 | 48% | -0.07 | 1 | 4 |
| 8 | 2 | 0.91 | 46% | 73.00 | 79.20 | $450.00 | 0.05 | 8.50 | 52% | -0.12 | 10 | 12 |
| 1 | 1 | 0.88 | 45% | 64.00 | 70.50 | $460.00 | 1.00 | 7.80 | 46% | -0.13 | 100 | 100 |
| 4 | 2 | 0.83 | 45% | 56.00 | 62.00 | $470.00 | 3.10 | 9.30 | 46% | -0.17 | 1 | 152 |
| 26 | 5 | 0.79 | 46% | 47.30 | 55.40 | $480.00 | 5.10 | 11.40 | 46% | -0.22 | 1 | 5 |
| 2 | 2 | 0.74 | 43% | 40.00 | 46.60 | $490.00 | 7.60 | 12.60 | 43% | -0.26 | 17 | 4 |
| 22 | 22 | 0.68 | 44% | 33.20 | 40.30 | $500.00 | 10.00 | 17.20 | 44% | -0.33 | 14 | 166 |
| 53 | 1 | 0.61 | 43% | 27.00 | 33.80 | $510.00 | 14.00 | 21.30 | 43% | -0.39 | 10 | 1 |
| 903 | 1 | 0.54 | 44% | 22.00 | 29.10 | $520.00 | 19.30 | 25.10 | 44% | -0.46 | 10 | 11 |
| 6 | 2 | 0.48 | 44% | 17.40 | 24.80 | $530.00 | 24.90 | 31.70 | 45% | -0.52 | 1 | 10 |
| 7 | 2 | 0.41 | 44% | 13.50 | 20.30 | $540.00 | 30.00 | 38.30 | 45% | -0.59 | 10 | 86 |
| 49 | 2 | 0.35 | 42% | 9.00 | 16.70 | $550.00 | 36.70 | 43.60 | 43% | -0.65 | 1 | 1 |
| 24 | 2 | 0.30 | 44% | 8.00 | 13.50 | $560.00 | 44.90 | 51.00 | 45% | -0.70 | 1 | 1 |
| 29 | 2 | 0.23 | 42% | 5.20 | 9.60 | $570.00 | 50.30 | 59.80 | 44% | -0.76 | 1 | 1 |
| 27 | 3 | 0.19 | 42% | 2.30 | 9.60 | $580.00 | 59.90 | 66.90 | 44% | -0.80 | 0 | 0 |
| 105 | 3 | 0.16 | 43% | 1.20 | 8.10 | $590.00 | 68.60 | 75.00 | 44% | -0.85 | 1 | 1 |
| 454 | 24 | 0.13 | 43% | 3.00 | 4.20 | $600.00 | 77.60 | 83.90 | 44% | -0.88 | 0 | 0 |
| 9 | 1 | 0.12 | 47% | 0.20 | 6.90 | $610.00 | 86.70 | 93.10 | 44% | -0.91 | 0 | 0 |
| 61 | 1 | 0.11 | 51% | 0.00 | 4.60 | $620.00 | 96.40 | 103.10 | 47% | -0.92 | 0 | 0 |
| 7 | 1 | 0.10 | 52% | 0.00 | 5.00 | $630.00 | 106.00 | 112.60 | 48% | -0.93 | 0 | 0 |
| 107 | 100 | 0.09 | 55% | 0.05 | 5.90 | $640.00 | 115.60 | 122.30 | 49% | -0.95 | 4 | 4 |
| 1 | 1 | 0.10 | 61% | 0.05 | 7.30 | $650.00 | 125.40 | 132.00 | 50% | -0.96 | 0 | 0 |
| 19 | 1 | 0.05 | 51% | 0.00 | 7.20 | $660.00 | 134.00 | 141.90 | - | - | 1 | 1 |
| 0 | 0 | 0.04 | 51% | 0.00 | 2.10 | $670.00 | 144.30 | 153.00 | 55% | -0.96 | 1 | 0 |
| 4 | 1 | 0.06 | 60% | 0.00 | 7.50 | $680.00 | 154.00 | 161.80 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 61% | 0.00 | 7.00 | $690.00 | 164.00 | 171.80 | - | - | 0 | 0 |
| 8 | 5 | 0.04 | 63% | 0.00 | 6.90 | $700.00 | 174.40 | 181.80 | 54% | -0.99 | 2 | 0 |
| 0 | 0 | 0.04 | 65% | 0.00 | 7.60 | $710.00 | 184.10 | 191.80 | - | - | 2 | 0 |
| 5 | 1 | 0.04 | 66% | 0.00 | 7.40 | $720.00 | 194.00 | 201.80 | - | - | 2 | 0 |
| 0 | 0 | 0.03 | 67% | 0.00 | 10.00 | $730.00 | 204.00 | 211.80 | - | - | 1 | 0 |
| 9 | 5 | 0.03 | 68% | 0.00 | 7.30 | $740.00 | 214.10 | 221.80 | - | - | 1 | 0 |
| 0 | 0 | 0.03 | 70% | 0.00 | 7.30 | $750.00 | 224.00 | 231.80 | - | - | 2 | 0 |
| 4 | 1 | 0.03 | 71% | 0.00 | 8.30 | $760.00 | 234.00 | 241.80 | - | - | 1 | 0 |
| 0 | 0 | 0.02 | 72% | 0.00 | 7.30 | $770.00 | 244.50 | 252.60 | 78% | -0.98 | 1 | 0 |
| 32 | 10 | 0.02 | 74% | 0.00 | 0.35 | $780.00 | 254.00 | 261.80 | - | - | 1 | 0 |
| 0 | 0 | 0.07 | 101% | 0.00 | 3.80 | $800.00 | 274.00 | 281.80 | - | - | 1 | 0 |
| 0 | 0 | 0.07 | 105% | 0.00 | 2.30 | $820.00 | 294.00 | 301.80 | - | - | 0 | 0 |
| 0 | 0 | 0.06 | 109% | 0.00 | 7.30 | $840.00 | 314.00 | 321.80 | - | - | 0 | 0 |