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
MKSI 256.49
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.
110 contracts
73 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 6 | 1 | 0.99 | 162% | 145.40 | 149.20 | $110.00 | 0.00 | 2.00 | 155% | -0.01 | 2 | 5 |
| 0 | 0 | 0.98 | 158% | 140.60 | 144.20 | $115.00 | 0.00 | 0.95 | 147% | -0.01 | 1 | 1 |
| 7 | 6 | 0.98 | 150% | 135.60 | 139.20 | $120.00 | 0.00 | 4.20 | 140% | -0.01 | 0 | 0 |
| 2 | 20 | 0.98 | 150% | 130.60 | 134.60 | $125.00 | 0.00 | 4.20 | 133% | -0.01 | 0 | 0 |
| 2 | 1 | 0.98 | 137% | 125.60 | 129.30 | $130.00 | 0.00 | 4.60 | 126% | -0.01 | 1 | 3 |
| 6 | 5 | 0.98 | 128% | 120.50 | 124.30 | $135.00 | 0.00 | 2.60 | 120% | -0.01 | 1 | 1 |
| 4 | 2 | 0.98 | 125% | 115.70 | 119.30 | $140.00 | 0.00 | 4.40 | 116% | -0.02 | 0 | 0 |
| 1 | 1 | 0.98 | 119% | 110.70 | 114.30 | $145.00 | 0.00 | 2.60 | 108% | -0.01 | 1 | 0 |
| 5 | 5 | 0.98 | 108% | 105.40 | 109.40 | $150.00 | 0.00 | 9.50 | 94% | -0.01 | 1 | 5 |
| 2 | 1 | 0.98 | 107% | 100.60 | 104.50 | $155.00 | 0.00 | 4.30 | 97% | -0.02 | 1 | 1 |
| 1 | 1 | 0.97 | 101% | 95.80 | 99.40 | $160.00 | 0.00 | 9.50 | 93% | -0.02 | 3 | 9 |
| 6 | 2 | 0.97 | 97% | 90.80 | 94.60 | $165.00 | 0.00 | 4.50 | 90% | -0.02 | 0 | 0 |
| 4 | 1 | 0.98 | 85% | 85.30 | 89.50 | $170.00 | 0.00 | 2.75 | 101% | -0.04 | 0 | 0 |
| 6 | 1 | 0.97 | 82% | 81.00 | 84.10 | $175.00 | 0.00 | 4.60 | 97% | -0.05 | 5 | 5 |
| 1 | 1 | 0.96 | 82% | 76.00 | 79.70 | $180.00 | 0.00 | 2.30 | 102% | -0.07 | 1 | 3 |
| 0 | 0 | 0.95 | 79% | 71.10 | 74.90 | $185.00 | 0.00 | 1.50 | 72% | -0.03 | 4 | 6 |
| 1 | 1 | 0.95 | 77% | 66.30 | 70.00 | $190.00 | 0.00 | 1.40 | 67% | -0.04 | 1 | 10 |
| 4 | 1 | 0.95 | 70% | 61.80 | 64.40 | $195.00 | 0.20 | 1.60 | 66% | -0.05 | 65 | 67 |
| 64 | 1 | 0.94 | 68% | 57.10 | 59.60 | $200.00 | 0.75 | 1.45 | 65% | -0.06 | 12 | 615 |
| 548 | 1 | 0.90 | 63% | 47.00 | 51.10 | $210.00 | 1.25 | 2.20 | 60% | -0.09 | 5 | 47 |
| 7 | 4 | 0.85 | 62% | 38.70 | 42.50 | $220.00 | 2.55 | 4.00 | 60% | -0.14 | 3 | 309 |
| 5 | 3 | 0.79 | 59% | 30.60 | 33.80 | $230.00 | 4.30 | 6.70 | 61% | -0.22 | 11 | 641 |
| 212 | 1 | 0.70 | 57% | 22.90 | 27.00 | $240.00 | 6.20 | 8.50 | 55% | -0.29 | 7 | 71 |
| 308 | 1 | 0.60 | 56% | 16.70 | 20.60 | $250.00 | 9.70 | 12.00 | 53% | -0.39 | 15 | 30 |
| 449 | 15 | 0.50 | 53% | 12.10 | 14.00 | $260.00 | 14.60 | 18.10 | 55% | -0.50 | 2 | 23 |
| 65 | 8 | 0.40 | 56% | 9.00 | 10.70 | $270.00 | 20.80 | 23.10 | 53% | -0.62 | 1 | 45 |
| 614 | 27 | 0.30 | 55% | 5.80 | 7.50 | $280.00 | 27.60 | 30.10 | 52% | -0.72 | 6 | 19 |
| 26 | 2 | 0.22 | 54% | 3.60 | 5.00 | $290.00 | 35.40 | 38.50 | 52% | -0.79 | 2 | 28 |
| 176 | 7 | 0.16 | 56% | 2.45 | 3.70 | $300.00 | 43.50 | 47.00 | 51% | -0.87 | 4 | 15 |
| 40 | 160 | 0.11 | 55% | 1.60 | 2.30 | $310.00 | 52.60 | 56.30 | 51% | -0.92 | 1 | 332 |
| 581 | 7 | 0.09 | 60% | 1.00 | 2.45 | $320.00 | 61.90 | 65.80 | 50% | -0.96 | 5 | 73 |
| 124 | 1 | 0.05 | 55% | 0.05 | 1.40 | $330.00 | 72.40 | 75.60 | 58% | -0.95 | 1 | 9 |
| 181 | 34 | 0.04 | 59% | 0.45 | 0.70 | $340.00 | 81.40 | 85.10 | - | - | 5 | 1 |
| 102 | 5 | 0.04 | 65% | 0.15 | 1.10 | $350.00 | 91.30 | 94.90 | - | - | 1 | 6 |
| 43 | 4 | 0.06 | 77% | 0.00 | 2.45 | $360.00 | 101.10 | 105.40 | - | - | 2 | 11 |
| 112 | 1 | 0.06 | 82% | 0.10 | 2.35 | $370.00 | 111.30 | 114.80 | - | - | 4 | 3 |
| 429 | 1 | 0.02 | 73% | 0.00 | 9.80 | $380.00 | 121.10 | 124.80 | - | - | 2 | 0 |
| 85 | 8 | 0.01 | 63% | 0.00 | 4.70 | $390.00 | 131.10 | 134.80 | - | - | 22 | 0 |
| 188 | 1 | 0.02 | 82% | 0.00 | 1.15 | $400.00 | 141.10 | 144.80 | - | - | 6 | 0 |
| 209 | 1 | 0.02 | 84% | 0.00 | 9.80 | $410.00 | 151.10 | 154.80 | - | - | 2 | 0 |
| 81 | 2 | 0.02 | 88% | 0.00 | 4.30 | $420.00 | 161.10 | 164.80 | - | - | 9 | 0 |
| 82 | 1 | 0.02 | 92% | 0.00 | 4.30 | $430.00 | 171.10 | 174.80 | - | - | 1 | 0 |
| 83 | 3 | 0.02 | 95% | 0.00 | 9.80 | $440.00 | 181.70 | 184.80 | - | - | 56 | 0 |
| 270 | 1 | 0.02 | 99% | 0.00 | 4.30 | $450.00 | 191.20 | 194.80 | - | - | 8 | 0 |
| 85 | 3 | 0.02 | 102% | 0.00 | 9.80 | $460.00 | 201.30 | 204.80 | - | - | 1 | 0 |
| 15 | 2 | 0.02 | 106% | 0.00 | 9.80 | $470.00 | 211.10 | 214.80 | - | - | 1 | 0 |
| 10 | 2 | 0.02 | 109% | 0.00 | 4.60 | $480.00 | 221.10 | 224.80 | - | - | 1 | 0 |
| 41 | 3 | 0.02 | 113% | 0.00 | 4.50 | $490.00 | 231.20 | 234.80 | - | - | 49 | 0 |
| 161 | 1 | 0.03 | 126% | 0.00 | 1.25 | $500.00 | 241.20 | 244.80 | - | - | 1 | 0 |
| 3 | 2 | 0.02 | 122% | 0.00 | 10.00 | $520.00 | 261.40 | 264.80 | - | - | 1 | 0 |
| 4 | 2 | 0.02 | 126% | 0.00 | 4.70 | $540.00 | 281.20 | 284.80 | - | - | 1 | 0 |
| 7 | 1 | 0.02 | 131% | 0.00 | 3.80 | $560.00 | 301.80 | 304.80 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 136% | 0.00 | 3.80 | $580.00 | 321.10 | 324.80 | - | - | 1 | 0 |
| 4 | 2 | 0.02 | 140% | 0.00 | 3.40 | $600.00 | 341.30 | 344.80 | - | - | 1 | 0 |
| 6 | 1 | 0.02 | 144% | 0.00 | 4.30 | $620.00 | 361.10 | 364.80 | - | - | 1 | 0 |