MO Options Strategy Builder
790 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
MO 68.59
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.
68 contracts
43 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 1 | - | - | 28.45 | 28.70 | $40.00 | 0.00 | 2.52 | - | - | 1 | 1 |
| 0 | 1 | 0.98 | 217% | 23.45 | 24.00 | $45.00 | 0.00 | 2.52 | - | - | 1 | 2 |
| 0 | 0 | 0.97 | 164% | 18.40 | 19.00 | $50.00 | 0.00 | 2.52 | 141% | -0.01 | 10 | 4 |
| 0 | 0 | 0.97 | 133% | 15.40 | 15.95 | $53.00 | 0.00 | 2.52 | - | - | 0 | 0 |
| 0 | 1 | 0.96 | 132% | 14.50 | 14.95 | $54.00 | 0.00 | 2.52 | - | - | 1 | 1 |
| 0 | 2 | 0.98 | 102% | 13.30 | 13.95 | $55.00 | 0.00 | 2.52 | 150% | -0.07 | 1 | 22 |
| 0 | 2 | - | - | 12.00 | 13.05 | $56.00 | 0.00 | 2.52 | 87% | -0.01 | 8 | 28 |
| 0 | 2 | 0.94 | 120% | 11.50 | 12.15 | $57.00 | 0.00 | 0.21 | 80% | -0.01 | 1 | 21 |
| 0 | 1 | 0.93 | 111% | 10.40 | 11.25 | $58.00 | 0.00 | 0.21 | 74% | -0.01 | 20 | 28 |
| 0 | 0 | 0.90 | 118% | 9.50 | 10.55 | $59.00 | 0.00 | 0.21 | 78% | -0.03 | 10 | 41 |
| 1 | 3 | 0.93 | 90% | 8.50 | 9.10 | $60.00 | 0.00 | 0.21 | 58% | -0.01 | 2 | 189 |
| 10 | 4 | 0.91 | 83% | 7.50 | 8.15 | $61.00 | 0.00 | 0.01 | 64% | -0.04 | 11 | 65 |
| 0 | 2 | 0.88 | 83% | 6.55 | 7.30 | $62.00 | 0.00 | 0.05 | 55% | -0.04 | 1 | 240 |
| 11 | 1 | 0.88 | 70% | 5.45 | 6.30 | $63.00 | 0.00 | 0.03 | 44% | -0.03 | 10 | 416 |
| 0 | 5 | 0.88 | 57% | 4.40 | 5.25 | $64.00 | 0.00 | 0.04 | 34% | -0.03 | 20 | 415 |
| 0 | 5 | 0.87 | 47% | 3.30 | 4.30 | $65.00 | 0.01 | 0.05 | 28% | -0.04 | 110 | 476 |
| 1 | 1 | 0.84 | 37% | 2.47 | 3.15 | $66.00 | 0.04 | 0.11 | 26% | -0.08 | 85 | 325 |
| 16 | 16 | 0.77 | 31% | 1.66 | 2.10 | $67.00 | 0.11 | 0.20 | 23% | -0.17 | 198 | 610 |
| 41 | 83 | 0.61 | 30% | 0.95 | 1.40 | $68.00 | 0.33 | 0.49 | 23% | -0.36 | 202 | 2,000 |
| 1,511 | 251 | 0.40 | 22% | 0.25 | 0.66 | $69.00 | 0.84 | 1.10 | 25% | -0.59 | 125 | 2,020 |
| 1,020 | 440 | 0.21 | 24% | 0.18 | 0.25 | $70.00 | 1.47 | 1.65 | 19% | -0.84 | 19 | 736 |
| 1,002 | 360 | 0.08 | 24% | 0.05 | 0.08 | $71.00 | 2.00 | 2.53 | - | - | 12 | 22 |
| 566 | 346 | 0.04 | 26% | 0.02 | 0.04 | $72.00 | 3.05 | 3.50 | - | - | 10 | 11 |
| 930 | 151 | 0.02 | 30% | 0.01 | 0.03 | $73.00 | 4.05 | 4.50 | - | - | 2 | 51 |
| 135 | 3 | 0.05 | 43% | 0.00 | 0.03 | $74.00 | 5.05 | 5.75 | - | - | 7 | 0 |
| 165 | 3 | 0.01 | 39% | 0.00 | 0.22 | $75.00 | 5.50 | 6.60 | - | - | 6 | 0 |
| 32 | 8 | 0.05 | 57% | 0.00 | 0.23 | $76.00 | 6.40 | 7.55 | - | - | 0 | 0 |
| 48 | 2 | 0.07 | 72% | 0.00 | 0.01 | $77.00 | 7.40 | 8.80 | - | - | 0 | 0 |
| 25 | 6 | 0.07 | 79% | 0.00 | 0.00 | $78.00 | 8.50 | 9.80 | - | - | 0 | 0 |
| 0 | 0 | 0.09 | 97% | 0.00 | 0.22 | $79.00 | 9.35 | 10.85 | - | - | 0 | 0 |
| 4 | 1 | 0.04 | 83% | 0.00 | 0.22 | $80.00 | 10.40 | 11.80 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.22 | $81.00 | 11.40 | 13.15 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.52 | $82.00 | 12.40 | 14.10 | - | - | 0 | 0 |
| 4 | 1 | 0.09 | 141% | 0.00 | 0.22 | $85.00 | 15.40 | 17.30 | - | - | 1 | 0 |