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
MPC 403.20
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.
108 contracts
81 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 7 | - | - | 291.10 | 294.60 | $110.00 | 0.00 | 2.15 | 219% | -0.00 | 0 | 0 |
| 0 | 0 | - | - | 286.10 | 289.60 | $115.00 | 0.00 | 2.15 | 212% | -0.00 | 0 | 0 |
| 1 | 1 | - | - | 281.10 | 284.70 | $120.00 | 0.00 | 2.15 | 205% | -0.01 | 3 | 195 |
| 2 | 2 | - | - | 276.30 | 279.50 | $125.00 | 0.00 | 2.15 | 199% | -0.01 | 2 | 7 |
| 0 | 0 | - | - | 271.20 | 274.30 | $130.00 | 0.00 | 2.15 | 192% | -0.01 | 5 | 8 |
| 1 | 1 | - | - | 266.20 | 269.80 | $135.00 | 0.00 | 2.15 | 186% | -0.01 | 2 | 5 |
| 1 | 1 | - | - | 260.90 | 264.40 | $140.00 | 0.00 | 2.15 | 181% | -0.01 | 1 | 7 |
| 0 | 0 | - | - | 256.20 | 259.70 | $145.00 | 0.00 | 2.15 | 175% | -0.01 | 20 | 21 |
| 0 | 0 | - | - | 251.20 | 254.90 | $150.00 | 0.00 | 2.15 | 170% | -0.01 | 2 | 205 |
| 1 | 1 | - | - | 246.40 | 249.40 | $155.00 | 0.00 | 2.15 | 165% | -0.01 | 1 | 2 |
| 0 | 15 | - | - | 241.30 | 244.80 | $160.00 | 0.00 | 2.15 | 160% | -0.01 | 2 | 5 |
| 3 | 1 | - | - | 236.70 | 239.40 | $165.00 | 0.00 | 1.80 | 155% | -0.01 | 1 | 2 |
| 5 | 1 | - | - | 231.70 | 234.20 | $170.00 | 0.00 | 2.00 | 149% | -0.01 | 1 | 15 |
| 4 | 1 | - | - | 226.30 | 229.80 | $175.00 | 0.00 | 2.15 | 144% | -0.01 | 2 | 15 |
| 0 | 1 | - | - | 221.30 | 224.50 | $180.00 | 0.00 | 1.00 | 138% | -0.01 | 70 | 120 |
| 7 | 1 | - | - | 216.40 | 219.30 | $185.00 | 0.00 | 2.15 | 136% | -0.01 | 70 | 94 |
| 6 | 1 | - | - | 211.40 | 214.50 | $190.00 | 0.00 | 2.15 | 127% | -0.01 | 2 | 7 |
| 1 | 2 | 1.00 | 0% | 206.40 | 210.00 | $195.00 | 0.00 | 1.25 | 127% | -0.01 | 1 | 19 |
| 114 | 1 | - | - | 201.40 | 204.30 | $200.00 | 0.00 | 1.60 | 125% | -0.01 | 1 | 43 |
| 19 | 1 | - | - | 191.40 | 194.60 | $210.00 | 0.00 | 1.30 | 115% | -0.01 | 6 | 82 |
| 521 | 1 | - | - | 181.70 | 184.40 | $220.00 | 0.00 | 1.10 | 113% | -0.01 | 1 | 174 |
| 87 | 1 | - | - | 171.50 | 174.40 | $230.00 | 0.00 | 2.60 | 100% | -0.01 | 3 | 224 |
| 173 | 19 | - | - | 161.50 | 164.40 | $240.00 | 0.00 | 1.80 | 93% | -0.01 | 2 | 182 |
| 56 | 12 | - | - | 151.60 | 154.70 | $250.00 | 0.00 | 2.60 | 91% | -0.02 | 1 | 246 |
| 222 | 1 | - | - | 141.80 | 144.50 | $260.00 | 0.00 | 0.45 | 70% | -0.01 | 19 | 694 |
| 262 | 9 | - | - | 131.30 | 134.20 | $270.00 | 0.00 | 0.55 | 60% | -0.00 | 5 | 286 |
| 191 | 10 | 1.00 | 0% | 121.90 | 124.70 | $280.00 | 0.00 | 1.25 | 76% | -0.02 | 2 | 545 |
| 98 | 2 | 1.00 | 0% | 112.10 | 114.90 | $290.00 | 0.10 | 1.10 | 66% | -0.02 | 3 | 234 |
| 578 | 25 | 0.99 | 51% | 102.60 | 105.20 | $300.00 | 0.05 | 0.80 | 57% | -0.02 | 60 | 1,063 |
| 121 | 2 | 0.98 | 49% | 92.60 | 95.50 | $310.00 | 0.30 | 1.20 | 57% | -0.03 | 3 | 162 |
| 293 | 22 | 0.96 | 51% | 83.00 | 86.20 | $320.00 | 1.05 | 1.75 | 58% | -0.05 | 11 | 1,891 |
| 418 | 12 | 0.94 | 53% | 73.90 | 77.00 | $330.00 | 1.85 | 2.40 | 56% | -0.07 | 95 | 811 |
| 173 | 2 | 0.91 | 53% | 65.00 | 67.90 | $340.00 | 2.75 | 3.50 | 56% | -0.10 | 2,395 | 3,189 |
| 224 | 2 | 0.87 | 53% | 56.40 | 59.50 | $350.00 | 4.00 | 5.00 | 55% | -0.14 | 403 | 665 |
| 654 | 4 | 0.81 | 54% | 48.70 | 51.60 | $360.00 | 5.50 | 6.90 | 54% | -0.19 | 179 | 1,125 |
| 448 | 10 | 0.76 | 52% | 40.70 | 43.90 | $370.00 | 8.30 | 9.50 | 54% | -0.24 | 180 | 1,432 |
| 399 | 10 | 0.70 | 53% | 34.60 | 36.50 | $380.00 | 11.50 | 12.30 | 53% | -0.31 | 1,951 | 2,102 |
| 360 | 14 | 0.63 | 52% | 27.60 | 31.00 | $390.00 | 15.20 | 16.50 | 53% | -0.37 | 72 | 981 |
| 428 | 33 | 0.56 | 52% | 22.90 | 24.50 | $400.00 | 19.30 | 21.10 | 53% | -0.45 | 306 | 432 |
| 834 | 35 | 0.49 | 53% | 18.60 | 20.90 | $410.00 | 25.00 | 26.50 | 53% | -0.52 | 661 | 257 |
| 644 | 172 | 0.42 | 53% | 14.60 | 16.90 | $420.00 | 31.00 | 33.50 | 54% | -0.58 | 190 | 457 |
| 321 | 134 | 0.35 | 52% | 11.60 | 12.90 | $430.00 | 37.00 | 39.90 | 53% | -0.65 | 43 | 222 |
| 895 | 78 | 0.29 | 53% | 9.20 | 10.40 | $440.00 | 44.50 | 47.30 | 53% | -0.71 | 55 | 66 |
| 518 | 197 | 0.24 | 53% | 6.80 | 7.80 | $450.00 | 52.40 | 55.60 | 55% | -0.76 | 4 | 29 |
| 101 | 31 | 0.19 | 53% | 4.90 | 6.30 | $460.00 | 60.80 | 63.90 | 55% | -0.80 | 1 | 1 |
| 102 | 66 | 0.15 | 54% | 3.80 | 4.80 | $470.00 | 69.60 | 72.60 | 56% | -0.84 | 2 | 1 |
| 49 | 40 | 0.12 | 53% | 2.80 | 3.70 | $480.00 | 78.60 | 81.50 | 57% | -0.87 | 1 | 1 |
| 325 | 10 | 0.10 | 54% | 2.00 | 3.10 | $490.00 | 87.90 | 90.90 | 58% | -0.89 | 0 | 0 |
| 72 | 27 | 0.08 | 55% | 1.50 | 2.40 | $500.00 | 97.40 | 100.40 | 60% | -0.91 | 1 | 1 |
| 19 | 7 | 0.07 | 58% | 1.40 | 2.30 | $510.00 | 107.00 | 109.90 | 61% | -0.92 | 0 | 0 |
| 42 | 14 | 0.05 | 57% | 0.85 | 1.80 | $520.00 | 116.70 | 119.60 | 63% | -0.94 | 0 | 0 |
| 206 | 204 | 0.05 | 60% | 0.65 | 1.75 | $530.00 | 126.50 | 129.30 | 64% | -0.94 | 8 | 5 |
| 125 | 4 | 0.03 | 58% | 0.30 | 1.20 | $540.00 | 136.40 | 139.10 | 66% | -0.95 | 1 | 1 |
| 7 | 18 | 0.03 | 59% | 0.50 | 0.70 | $550.00 | 146.30 | 149.20 | 69% | -0.95 | 0 | 0 |