MEDP Options Strategy Builder
866 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
MEDP 624.20
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.
62 contracts
52 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 66% | 172.10 | 180.60 | $450.00 | 0.00 | 3.20 | 64% | -0.02 | 0 | 0 |
| 0 | 0 | 0.98 | 61% | 162.00 | 170.50 | $460.00 | 0.00 | 3.20 | 62% | -0.02 | 0 | 0 |
| 0 | 0 | 0.98 | 58% | 152.00 | 160.60 | $470.00 | 0.00 | 3.20 | 72% | -0.05 | 1 | 1 |
| 4 | 4 | 0.97 | 55% | 142.50 | 150.40 | $480.00 | 0.00 | 8.40 | 72% | -0.06 | 0 | 0 |
| 0 | 0 | 0.98 | 50% | 132.00 | 140.60 | $490.00 | 0.00 | 5.40 | 70% | -0.08 | 0 | 0 |
| 0 | 0 | 0.99 | 41% | 122.80 | 129.00 | $500.00 | 0.00 | 5.40 | 59% | -0.06 | 0 | 0 |
| 0 | 0 | 0.96 | 46% | 113.00 | 120.50 | $510.00 | 0.20 | 5.20 | 54% | -0.06 | 0 | 0 |
| 0 | 0 | 0.95 | 43% | 103.30 | 110.70 | $520.00 | 0.05 | 2.35 | 42% | -0.04 | 22 | 3 |
| 0 | 0 | 0.94 | 42% | 93.60 | 101.00 | $530.00 | 0.05 | 5.00 | 45% | -0.07 | 0 | 0 |
| 0 | 0 | 0.93 | 40% | 84.10 | 91.30 | $540.00 | 0.35 | 2.50 | 36% | -0.05 | 10 | 10 |
| 0 | 0 | 0.91 | 38% | 74.70 | 81.90 | $550.00 | 0.05 | 6.70 | 40% | -0.10 | 10 | 13 |
| 0 | 0 | 0.90 | 34% | 65.20 | 71.40 | $560.00 | 1.25 | 7.50 | 39% | -0.13 | 1 | 9 |
| 0 | 0 | 0.87 | 33% | 56.50 | 62.00 | $570.00 | 1.75 | 4.60 | 32% | -0.12 | 12 | 2 |
| 1 | 2 | 0.83 | 32% | 48.00 | 53.50 | $580.00 | 2.90 | 9.70 | 35% | -0.19 | 10 | 1 |
| 1 | 1 | 0.76 | 34% | 40.00 | 47.70 | $590.00 | 4.70 | 11.70 | 34% | -0.24 | 12 | 12 |
| 2 | 1 | 0.70 | 33% | 32.20 | 40.90 | $600.00 | 6.40 | 14.20 | 32% | -0.30 | 0 | 0 |
| 4 | 4 | 0.63 | 33% | 26.00 | 34.10 | $610.00 | 10.20 | 17.40 | 32% | -0.37 | 0 | 0 |
| 23 | 12 | 0.56 | 33% | 22.00 | 27.00 | $620.00 | 13.70 | 21.50 | 31% | -0.44 | 1 | 3 |
| 3 | 1 | 0.48 | 31% | 17.40 | 20.10 | $630.00 | 18.40 | 26.40 | 31% | -0.52 | 0 | 0 |
| 4 | 1 | 0.40 | 30% | 10.00 | 16.90 | $640.00 | 23.80 | 32.00 | 30% | -0.60 | 0 | 0 |
| 26 | 3 | 0.34 | 33% | 8.80 | 14.90 | $650.00 | 32.00 | 38.00 | 31% | -0.67 | 0 | 0 |
| 4 | 1 | 0.26 | 30% | 6.20 | 8.20 | $660.00 | 39.60 | 43.90 | 30% | -0.75 | 0 | 0 |
| 6 | 30 | 0.20 | 30% | 2.15 | 8.90 | $670.00 | 46.10 | 53.00 | 29% | -0.82 | 0 | 0 |
| 0 | 2 | 0.15 | 30% | 2.95 | 4.40 | $680.00 | 54.70 | 61.00 | 29% | -0.87 | 1 | 1 |
| 2 | 1 | 0.13 | 32% | 1.55 | 5.10 | $690.00 | 64.50 | 71.00 | 31% | -0.89 | 0 | 0 |
| 0 | 0 | 0.06 | 28% | 0.00 | 5.90 | $700.00 | 71.70 | 80.00 | 25% | -0.98 | 0 | 0 |
| 1 | 1 | 0.10 | 36% | 0.00 | 5.70 | $710.00 | 81.60 | 89.50 | - | - | 0 | 0 |
| 1 | 1 | 0.09 | 39% | 0.30 | 5.20 | $720.00 | 92.30 | 99.30 | 29% | -0.99 | 0 | 0 |
| 0 | 3 | 0.09 | 42% | 0.10 | 5.30 | $730.00 | 101.50 | 109.00 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 38% | 0.00 | 5.20 | $740.00 | 111.50 | 119.00 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 40% | 0.00 | 3.60 | $750.00 | 121.20 | 129.00 | - | - | 0 | 0 |