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
MGK 93.42
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.
132 contracts
77 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 51.00 | 52.90 | $41.00 | 0.00 | 2.80 | - | - | 0 | 5 |
| 0 | 0 | - | - | 50.00 | 51.90 | $42.00 | 0.00 | 2.80 | - | - | 0 | 0 |
| 0 | 0 | - | - | 49.00 | 50.70 | $43.00 | 0.00 | 2.80 | - | - | 0 | 0 |
| 0 | 0 | - | - | 48.20 | 50.10 | $44.00 | 0.00 | 2.80 | - | - | 0 | 0 |
| 0 | 0 | - | - | 47.20 | 49.20 | $45.00 | 0.00 | 2.80 | - | - | 0 | 0 |
| 0 | 0 | - | - | 46.00 | 47.90 | $46.00 | 0.00 | 3.40 | - | - | 5 | 5 |
| 0 | 0 | - | - | 44.80 | 46.50 | $47.00 | 0.00 | 2.80 | - | - | 0 | 0 |
| 0 | 0 | - | - | 43.80 | 45.50 | $48.00 | 0.00 | 2.80 | 120% | -0.01 | 5 | 0 |
| 0 | 0 | - | - | 43.00 | 44.90 | $49.00 | 0.00 | 2.80 | - | - | 0 | 0 |
| 0 | 2 | - | - | 42.00 | 43.90 | $50.00 | 0.00 | 2.80 | - | - | 0 | 0 |
| 0 | 0 | - | - | 41.00 | 42.70 | $51.00 | 0.00 | 2.80 | - | - | 0 | 0 |
| 0 | 0 | - | - | 40.20 | 42.20 | $52.00 | 0.00 | 2.80 | - | - | 0 | 20 |
| 0 | 0 | - | - | 39.00 | 40.90 | $53.00 | 0.00 | 3.40 | - | - | 0 | 0 |
| 0 | 0 | - | - | 38.00 | 39.90 | $54.00 | 0.00 | 2.80 | - | - | 0 | 0 |
| 0 | 0 | - | - | 37.00 | 38.70 | $55.00 | 0.00 | 2.80 | - | - | 4 | 11 |
| 30 | 30 | - | - | 36.00 | 37.90 | $56.00 | 0.00 | 2.80 | 113% | -0.03 | 5 | 3 |
| 0 | 0 | - | - | 35.00 | 36.70 | $57.00 | 0.00 | 4.20 | - | - | 0 | 0 |
| 0 | 0 | - | - | 34.00 | 36.10 | $58.00 | 0.00 | 4.20 | 110% | -0.04 | 0 | 5 |
| 3 | 3 | - | - | 33.00 | 34.80 | $59.00 | 0.00 | 4.20 | 106% | -0.04 | 0 | 0 |
| 105 | 0 | - | - | 32.10 | 34.20 | $60.00 | 0.00 | 4.20 | 106% | -0.04 | 4 | 48 |
| 0 | 10 | - | - | 31.00 | 32.80 | $61.00 | 0.00 | 4.20 | 105% | -0.04 | 0 | 0 |
| 0 | 0 | - | - | 30.20 | 31.80 | $62.00 | 0.00 | 2.80 | 104% | -0.05 | 0 | 20 |
| 0 | 0 | - | - | 29.00 | 30.80 | $63.00 | 0.00 | 2.80 | 103% | -0.05 | 0 | 0 |
| 50 | 0 | - | - | 28.00 | 29.80 | $64.00 | 0.00 | 1.05 | 91% | -0.04 | 10 | 15 |
| 0 | 0 | - | - | 27.30 | 29.30 | $65.00 | 0.00 | 1.05 | 88% | -0.04 | 0 | 40 |
| 175 | 100 | - | - | 26.10 | 28.00 | $66.00 | 0.00 | 1.05 | 77% | -0.03 | 5 | 28 |
| 5 | 0 | - | - | 25.30 | 27.30 | $67.00 | 0.00 | 1.05 | 82% | -0.05 | 0 | 10 |
| 0 | 0 | - | - | 24.10 | 26.00 | $68.00 | 0.00 | 1.05 | 79% | -0.05 | 0 | 5 |
| 10 | 0 | - | - | 23.10 | 25.00 | $69.00 | 0.00 | 1.05 | 76% | -0.05 | 0 | 15 |
| 87 | 2 | - | - | 21.90 | 23.70 | $70.00 | 0.00 | 0.20 | 60% | -0.03 | 2 | 63 |
| 1 | 2 | - | - | 21.30 | 23.10 | $71.00 | 0.00 | 4.20 | 70% | -0.05 | 0 | 25 |
| 0 | 0 | - | - | 20.10 | 22.00 | $72.00 | 0.00 | 1.05 | 69% | -0.06 | 4 | 37 |
| 0 | 0 | - | - | 19.10 | 21.00 | $73.00 | 0.00 | 4.20 | 65% | -0.06 | 0 | 5 |
| 10 | 0 | - | - | 18.10 | 20.00 | $74.00 | 0.00 | 1.05 | 61% | -0.06 | 5 | 45 |
| 5 | 1 | - | - | 17.10 | 19.00 | $75.00 | 0.00 | 1.10 | 56% | -0.06 | 5 | 64 |
| 30 | 10 | - | - | 16.10 | 17.60 | $76.00 | 0.00 | 0.20 | 56% | -0.07 | 15 | 20 |
| 225 | 5 | - | - | 15.20 | 16.90 | $77.00 | 0.00 | 1.10 | 53% | -0.07 | 1 | 10 |
| 45 | 0 | - | - | 14.30 | 16.00 | $78.00 | 0.00 | 4.20 | 50% | -0.07 | 5 | 262 |
| 7 | 1 | - | - | 13.40 | 14.90 | $79.00 | 0.00 | 4.30 | 47% | -0.08 | 5 | 6 |
| 510 | 1 | - | - | 12.30 | 14.00 | $80.00 | 0.00 | 4.30 | 45% | -0.08 | 1 | 133 |
| 158 | 20 | - | - | 11.40 | 12.90 | $81.00 | 0.00 | 2.70 | 42% | -0.08 | 1 | 400 |
| 15 | 5 | - | - | 10.20 | 12.00 | $82.00 | 0.00 | 4.40 | 39% | -0.09 | 1 | 30 |
| 30 | 15 | - | - | 9.30 | 10.90 | $83.00 | 0.00 | 4.50 | 39% | -0.11 | 5 | 9 |
| 1,221 | 40 | - | - | 8.40 | 10.00 | $84.00 | 0.00 | 1.75 | 35% | -0.11 | 25 | 85 |
| 172 | 5 | - | - | 7.30 | 8.90 | $85.00 | 0.00 | 2.10 | 28% | -0.09 | 5 | 10 |
| 187 | 4 | - | - | 6.40 | 8.10 | $86.00 | 0.00 | 1.30 | 34% | -0.16 | 1 | 3 |
| 19 | 1 | - | - | 5.60 | 7.10 | $87.00 | 0.00 | 1.30 | 35% | -0.20 | 3 | 6 |
| 12 | 1 | - | - | 4.60 | 6.20 | $88.00 | 0.05 | 1.40 | 28% | -0.19 | 1 | 64 |
| 159 | 1 | 1.00 | 0% | 3.70 | 5.20 | $89.00 | 0.10 | 1.45 | 25% | -0.21 | 10 | 10 |
| 415 | 1 | 0.79 | 19% | 3.90 | 4.40 | $90.00 | 0.20 | 0.80 | 18% | -0.20 | 1 | 26 |
| 68 | 3 | 0.84 | 11% | 2.15 | 3.50 | $91.00 | 0.40 | 0.85 | 16% | -0.25 | 5 | 6 |
| 58 | 16 | 0.66 | 17% | 2.15 | 2.95 | $92.00 | 0.35 | 2.05 | 19% | -0.36 | 3 | 0 |
| 123 | 58 | 0.58 | 12% | 0.90 | 2.10 | $93.00 | 0.85 | 2.40 | 19% | -0.44 | 2 | 2 |
| 36 | 9 | 0.46 | 14% | 0.85 | 1.55 | $94.00 | 1.20 | 2.85 | 18% | -0.53 | 20 | 21 |
| 458 | 19 | 0.36 | 15% | 0.70 | 1.05 | $95.00 | 2.20 | 2.60 | 16% | -0.64 | 2 | 0 |
| 333 | 5 | 0.26 | 15% | 0.40 | 0.70 | $96.00 | 2.75 | 4.30 | 21% | -0.67 | 30 | 0 |
| 91 | 70 | 0.17 | 14% | 0.20 | 0.45 | $97.00 | 3.70 | 5.10 | 23% | -0.72 | 0 | 0 |
| 10 | 4 | 0.20 | 21% | 0.00 | 1.05 | $98.00 | 4.40 | 6.10 | 24% | -0.77 | 0 | 0 |
| 0 | 0 | 0.16 | 21% | 0.00 | 4.20 | $99.00 | 5.50 | 7.00 | 27% | -0.79 | 0 | 0 |
| 58 | 20 | 0.06 | 16% | 0.05 | 0.15 | $100.00 | 6.40 | 7.90 | 28% | -0.81 | 20 | 0 |
| 6 | 10 | 0.16 | 28% | 0.00 | 0.15 | $101.00 | 6.90 | 8.90 | 26% | -0.87 | 0 | 0 |
| 0 | 0 | 0.14 | 29% | 0.00 | 4.20 | $102.00 | 8.20 | 10.10 | 33% | -0.84 | 0 | 0 |
| 0 | 0 | 0.12 | 30% | 0.00 | 4.20 | $103.00 | 9.00 | 11.10 | 34% | -0.86 | 0 | 0 |
| 250 | 1 | 0.21 | 46% | 0.00 | 0.05 | $104.00 | 10.80 | 12.70 | 47% | -0.79 | 0 | 0 |
| 0 | 0 | 0.14 | 38% | 0.00 | 2.60 | $105.00 | 11.80 | 13.70 | 49% | -0.80 | 5 | 0 |
| 0 | 0 | 0.10 | 46% | 0.00 | 2.60 | $110.00 | 17.00 | 19.90 | 71% | -0.78 | 0 | 0 |