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
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
MDT 91.83
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.
78 contracts
51 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 221% | 34.90 | 38.90 | $55.00 | 0.00 | 0.22 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 186% | 29.90 | 33.90 | $60.00 | 0.00 | 1.91 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 147% | 24.85 | 28.90 | $65.00 | 0.00 | 2.13 | 202% | -0.04 | 0 | 0 |
| 0 | 0 | 0.99 | 117% | 19.85 | 23.90 | $70.00 | 0.00 | 1.19 | 166% | -0.05 | 0 | 0 |
| 0 | 0 | 0.98 | 106% | 15.95 | 19.90 | $74.00 | 0.00 | 2.10 | 151% | -0.08 | 0 | 0 |
| 0 | 0 | 0.98 | 101% | 14.95 | 18.90 | $75.00 | 0.00 | 0.95 | 113% | -0.04 | 48 | 22 |
| 0 | 0 | 0.98 | 90% | 13.90 | 17.90 | $76.00 | 0.00 | 1.67 | 132% | -0.08 | 0 | 0 |
| 1 | 2 | 0.98 | 79% | 12.85 | 16.90 | $77.00 | 0.00 | 1.01 | 116% | -0.07 | 1 | 2 |
| 0 | 2 | 0.97 | 84% | 11.95 | 15.90 | $78.00 | 0.00 | 0.75 | 127% | -0.10 | 14 | 6 |
| 0 | 0 | 0.94 | 92% | 11.45 | 14.65 | $79.00 | 0.00 | 1.35 | 123% | -0.11 | 1 | 1 |
| 1 | 1 | 0.96 | 75% | 10.60 | 13.30 | $80.00 | 0.00 | 0.76 | 95% | -0.08 | 2 | 22 |
| 0 | 1 | 0.93 | 83% | 10.20 | 12.00 | $81.00 | 0.00 | 2.13 | 92% | -0.09 | 0 | 0 |
| 0 | 0 | 0.92 | 77% | 9.05 | 11.15 | $82.00 | 0.00 | 0.26 | 99% | -0.13 | 10 | 22 |
| 13 | 1 | 0.93 | 67% | 8.25 | 9.85 | $83.00 | 0.00 | 1.01 | 82% | -0.11 | 1 | 2 |
| 1 | 2 | 0.92 | 61% | 7.25 | 8.85 | $84.00 | 0.00 | 1.15 | 100% | -0.19 | 1 | 13 |
| 34 | 20 | 0.89 | 60% | 6.40 | 7.90 | $85.00 | 0.00 | 0.12 | 47% | -0.06 | 2 | 63 |
| 13 | 1 | 0.89 | 51% | 4.50 | 7.70 | $86.00 | 0.00 | 0.21 | 57% | -0.13 | 2 | 81 |
| 15 | 3 | 0.89 | 42% | 3.40 | 6.70 | $87.00 | 0.05 | 0.59 | 47% | -0.13 | 12 | 60 |
| 22 | 5 | 0.86 | 38% | 3.10 | 5.10 | $88.00 | 0.03 | 0.25 | 31% | -0.10 | 46 | 186 |
| 3 | 1 | 0.79 | 38% | 2.38 | 4.20 | $89.00 | 0.20 | 0.39 | 32% | -0.17 | 52 | 190 |
| 879 | 13 | 0.76 | 27% | 1.76 | 2.66 | $90.00 | 0.42 | 0.59 | 31% | -0.27 | 289 | 2,139 |
| 285 | 36 | 0.64 | 25% | 1.01 | 1.86 | $91.00 | 0.80 | 0.98 | 32% | -0.39 | 35 | 122 |
| 167 | 42 | 0.47 | 22% | 0.70 | 0.89 | $92.00 | 1.20 | 1.66 | 34% | -0.51 | 64 | 129 |
| 405 | 109 | 0.33 | 27% | 0.40 | 0.74 | $93.00 | 1.84 | 2.70 | 41% | -0.61 | 51 | 94 |
| 188 | 129 | 0.20 | 26% | 0.21 | 0.35 | $94.00 | 2.33 | 3.30 | 37% | -0.71 | 20 | 28 |
| 860 | 59 | 0.12 | 26% | 0.11 | 0.18 | $95.00 | 2.85 | 4.85 | 47% | -0.75 | 200 | 100 |
| 614 | 208 | 0.06 | 26% | 0.02 | 0.10 | $96.00 | 3.85 | 5.40 | 46% | -0.81 | 15 | 15 |
| 534 | 10 | 0.08 | 37% | 0.03 | 0.25 | $97.00 | 5.05 | 7.15 | 70% | -0.76 | 0 | 0 |
| 394 | 5 | 0.06 | 40% | 0.00 | 0.13 | $98.00 | 5.70 | 7.45 | 57% | -0.85 | 2 | 1 |
| 120 | 17 | 0.19 | 76% | 0.00 | 0.75 | $99.00 | 6.80 | 8.50 | 66% | -0.85 | 0 | 0 |
| 1,031 | 1 | 0.07 | 54% | 0.03 | 0.30 | $100.00 | 7.40 | 9.35 | 57% | -0.92 | 123 | 2,090 |
| 9 | 3 | 0.13 | 76% | 0.00 | 0.13 | $101.00 | 7.75 | 10.80 | 53% | -0.95 | 0 | 0 |
| 13 | 3 | 0.08 | 68% | 0.00 | 0.31 | $102.00 | 9.00 | 11.85 | 70% | -0.92 | 0 | 0 |
| 0 | 0 | 0.10 | 82% | 0.00 | 2.05 | $103.00 | 9.75 | 13.50 | 86% | -0.89 | 0 | 0 |
| 0 | 0 | 0.08 | 81% | 0.00 | 0.75 | $104.00 | 10.75 | 14.50 | 91% | -0.89 | 0 | 0 |
| 103 | 1 | 0.05 | 74% | 0.00 | 0.57 | $105.00 | 11.75 | 15.50 | 96% | -0.90 | 0 | 0 |
| 0 | 0 | 0.10 | 102% | 0.00 | 2.13 | $106.00 | 12.75 | 16.60 | 104% | -0.89 | 0 | 0 |
| 25 | 25 | 0.05 | 102% | 0.00 | 2.13 | $110.00 | 16.85 | 20.10 | 110% | -0.93 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.13 | $115.00 | 22.60 | 25.40 | 163% | -0.89 | 0 | 0 |