MP Options Strategy Builder
878 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
MP 50.09
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.
96 contracts
76 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 1 | - | - | 18.55 | 20.70 | $30.00 | 0.00 | 0.22 | - | - | 1 | 4 |
| 3 | 1 | - | - | 13.15 | 16.15 | $35.00 | 0.00 | 0.38 | 240% | -0.06 | 4 | 14 |
| 2 | 3 | - | - | 12.00 | 14.00 | $37.00 | 0.00 | 0.47 | 195% | -0.06 | 1 | 1 |
| 1 | 3 | - | - | 10.95 | 13.00 | $38.00 | 0.00 | 0.22 | 189% | -0.07 | 1 | 7 |
| 0 | 0 | - | - | 10.15 | 12.00 | $39.00 | 0.00 | 0.05 | 111% | -0.01 | 11 | 4 |
| 8 | 6 | - | - | 9.15 | 10.80 | $40.00 | 0.00 | 0.12 | 101% | -0.01 | 5 | 157 |
| 0 | 10 | 0.99 | 85% | 8.50 | 9.75 | $41.00 | 0.00 | 0.15 | 108% | -0.03 | 40 | 54 |
| 2 | 13 | 0.95 | 108% | 7.65 | 8.85 | $42.00 | 0.01 | 0.06 | 83% | -0.02 | 55 | 1,606 |
| 1 | 3 | - | - | 6.20 | 8.65 | $42.50 | 0.00 | 0.09 | 77% | -0.02 | 14 | 13 |
| 16 | 7 | - | - | 6.65 | 7.45 | $43.00 | 0.02 | 0.06 | 76% | -0.03 | 289 | 924 |
| 0 | 2 | - | - | 5.10 | 7.55 | $43.50 | 0.01 | 0.19 | 84% | -0.05 | 33 | 121 |
| 18 | 7 | 0.90 | 99% | 5.70 | 7.05 | $44.00 | 0.00 | 0.12 | 72% | -0.04 | 161 | 73 |
| 2 | 1 | 0.87 | 107% | 5.45 | 6.60 | $44.50 | 0.00 | 0.17 | 69% | -0.05 | 7 | 63 |
| 293 | 17 | 0.89 | 84% | 5.05 | 5.65 | $45.00 | 0.07 | 0.10 | 65% | -0.06 | 228 | 703 |
| 0 | 0 | 0.85 | 92% | 4.20 | 5.85 | $45.50 | 0.10 | 0.16 | 66% | -0.08 | 71 | 78 |
| 120 | 61 | 0.88 | 72% | 4.05 | 4.65 | $46.00 | 0.14 | 0.21 | 65% | -0.10 | 361 | 718 |
| 25 | 14 | 0.83 | 76% | 3.60 | 4.40 | $46.50 | 0.22 | 0.27 | 66% | -0.13 | 114 | 257 |
| 276 | 12 | 0.80 | 77% | 3.25 | 3.95 | $47.00 | 0.27 | 0.35 | 64% | -0.16 | 1,163 | 549 |
| 85 | 15 | 0.76 | 77% | 2.82 | 3.65 | $47.50 | 0.36 | 0.52 | 66% | -0.21 | 133 | 241 |
| 214 | 45 | 0.74 | 66% | 2.38 | 2.99 | $48.00 | 0.52 | 0.64 | 66% | -0.26 | 248 | 505 |
| 121 | 12 | 0.69 | 66% | 2.04 | 2.64 | $48.50 | 0.63 | 0.85 | 66% | -0.31 | 67 | 133 |
| 102 | 280 | 0.63 | 70% | 1.90 | 2.32 | $49.00 | 0.84 | 1.04 | 68% | -0.36 | 83 | 422 |
| 61 | 107 | 0.58 | 65% | 1.52 | 1.90 | $49.50 | 1.10 | 1.29 | 69% | -0.42 | 42 | 81 |
| 764 | 889 | 0.53 | 70% | 1.45 | 1.62 | $50.00 | 1.30 | 1.50 | 69% | -0.47 | 270 | 848 |
| 483 | 559 | 0.42 | 69% | 1.05 | 1.15 | $51.00 | 1.77 | 2.18 | 69% | -0.58 | 2 | 106 |
| 1,458 | 1,178 | 0.32 | 69% | 0.70 | 0.79 | $52.00 | 2.57 | 2.78 | 71% | -0.67 | 35 | 246 |
| 268 | 1,235 | 0.25 | 74% | 0.52 | 0.62 | $53.00 | 3.45 | 3.60 | 78% | -0.74 | 107 | 416 |
| 459 | 967 | 0.18 | 74% | 0.36 | 0.41 | $54.00 | 4.05 | 4.55 | 76% | -0.81 | 61 | 304 |
| 922 | 1,673 | 0.13 | 77% | 0.24 | 0.30 | $55.00 | 4.45 | 5.35 | - | - | 26 | 732 |
| 172 | 156 | 0.09 | 77% | 0.13 | 0.22 | $56.00 | 5.45 | 6.65 | 75% | -0.92 | 2 | 37 |
| 1,123 | 328 | 0.08 | 83% | 0.12 | 0.17 | $57.00 | 6.35 | 7.55 | 68% | -0.96 | 11 | 46 |
| 327 | 74 | 0.06 | 84% | 0.08 | 0.13 | $58.00 | 7.25 | 8.40 | - | - | 2 | 104 |
| 287 | 39 | 0.04 | 86% | 0.02 | 0.12 | $59.00 | 8.15 | 9.85 | 92% | -0.95 | 16 | 69 |
| 794 | 487 | 0.03 | 86% | 0.04 | 0.05 | $60.00 | 9.10 | 10.80 | 89% | -0.97 | 2 | 56 |
| 204 | 18 | 0.02 | 89% | 0.01 | 0.06 | $61.00 | 10.10 | 11.80 | 95% | -0.97 | 1 | 5 |
| 125 | 97 | 0.01 | 92% | 0.01 | 0.04 | $62.00 | 11.25 | 12.80 | 118% | -0.95 | 10 | 20 |
| 342 | 38 | 0.04 | 120% | 0.01 | 0.19 | $63.00 | 12.55 | 13.45 | 121% | -0.96 | 2 | 16 |
| 108 | 1 | 0.18 | 224% | 0.00 | 0.50 | $64.00 | 13.05 | 14.70 | - | - | 3 | 4 |
| 298 | 182 | 0.01 | 105% | 0.01 | 0.03 | $65.00 | 14.05 | 15.80 | 110% | -0.99 | 10 | 9 |
| 96 | 7 | 0.04 | 145% | 0.00 | 0.30 | $66.00 | 15.20 | 16.70 | 125% | -0.98 | 0 | 0 |
| 72 | 2 | 0.09 | 194% | 0.00 | 0.30 | $67.00 | 16.05 | 17.80 | 120% | -0.99 | 1 | 0 |
| 50 | 8 | 0.09 | 201% | 0.00 | 1.10 | $68.00 | 17.20 | 18.70 | 137% | -0.98 | 1 | 0 |
| 88 | 14 | 0.05 | 171% | 0.00 | 0.49 | $69.00 | 18.05 | 19.80 | 130% | -0.99 | 0 | 0 |
| 502 | 17 | 0.06 | 190% | 0.00 | 0.04 | $70.00 | 19.05 | 20.40 | - | - | 1 | 0 |
| 0 | 0 | 0.05 | 185% | 0.00 | 0.50 | $71.00 | 19.90 | 21.65 | - | - | 0 | 0 |
| 6 | 6 | 0.03 | 170% | 0.00 | 0.50 | $72.00 | 21.05 | 23.00 | 183% | -0.96 | 0 | 0 |
| 6 | 6 | 0.02 | 161% | 0.00 | 2.13 | $73.00 | 22.05 | 24.00 | 188% | -0.97 | 0 | 0 |
| 191 | 31 | 0.01 | 150% | 0.00 | 0.02 | $75.00 | 24.20 | 25.65 | 158% | -0.99 | 1 | 0 |