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
MESO 15.48
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.
38 contracts
20 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 10.00 | 14.80 | $3.00 | 0.00 | 5.00 | - | - | 1 | 0 |
| 0 | 0 | - | - | 8.00 | 12.80 | $5.00 | 0.00 | 5.00 | - | - | 0 | 0 |
| 0 | 0 | - | - | 4.00 | 8.50 | $9.00 | 0.00 | 5.00 | 195% | -0.09 | 0 | 0 |
| 200 | 200 | - | - | 3.00 | 7.50 | $10.00 | 0.00 | 5.00 | 170% | -0.11 | 0 | 0 |
| 0 | 0 | - | - | 2.00 | 6.50 | $11.00 | 0.00 | 5.00 | 143% | -0.13 | 0 | 0 |
| 0 | 0 | 0.96 | 58% | 1.10 | 6.00 | $12.00 | 0.00 | 5.00 | 118% | -0.16 | 1 | 1 |
| 3 | 102 | 0.85 | 70% | 0.50 | 5.00 | $13.00 | 0.10 | 0.80 | 92% | -0.19 | 1 | 6 |
| 122 | 100 | 0.69 | 110% | 0.10 | 5.00 | $14.00 | 0.10 | 0.65 | 61% | -0.24 | 321 | 1,533 |
| 1 | 50 | 0.64 | 43% | 0.00 | 2.95 | $15.00 | 0.00 | 1.30 | 60% | -0.39 | 150 | 136 |
| 302 | 54 | 0.43 | 48% | 0.00 | 0.75 | $16.00 | 0.95 | 1.30 | 52% | -0.56 | 5 | 326 |
| 37 | 11 | 0.39 | 87% | 0.00 | 3.50 | $17.00 | 0.20 | 5.00 | 104% | -0.58 | 1 | 30 |
| 260 | 1 | 0.33 | 99% | 0.00 | 2.00 | $18.00 | 0.60 | 5.50 | 86% | -0.71 | 1 | 1 |
| 705 | 209 | 0.24 | 93% | 0.00 | 5.00 | $19.00 | 1.50 | 6.00 | 75% | -0.83 | 0 | 0 |
| 156 | 40 | 0.35 | 164% | 0.00 | 0.20 | $20.00 | 2.50 | 7.00 | 88% | -0.85 | 0 | 0 |
| 0 | 0 | 0.21 | 121% | 0.00 | 5.00 | $21.00 | 3.50 | 8.00 | 98% | -0.86 | 0 | 0 |
| 0 | 0 | 0.33 | 193% | 0.00 | 5.00 | $22.00 | 4.50 | 9.00 | 107% | -0.87 | 0 | 0 |
| 0 | 0 | 0.17 | 156% | 0.00 | 5.00 | $25.00 | 7.50 | 12.00 | 134% | -0.89 | 0 | 0 |
| 0 | 0 | 0.13 | 186% | 0.00 | 5.00 | $30.00 | 12.50 | 17.00 | 170% | -0.90 | 25 | 0 |
| 0 | 0 | - | - | 0.00 | 5.00 | $35.00 | 17.50 | 22.00 | 196% | -0.91 | 0 | 0 |