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
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
MRAL 49.88
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.
120 contracts
104 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 227% | 33.90 | 36.20 | $15.00 | 0.00 | 1.00 | 264% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 229% | 32.80 | 35.40 | $16.00 | 0.00 | 1.00 | 258% | -0.02 | 0 | 0 |
| 13 | 29 | 0.98 | 228% | 31.90 | 34.40 | $17.00 | 0.00 | 1.00 | 252% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 193% | 30.90 | 33.20 | $18.00 | 0.00 | 1.05 | 243% | -0.03 | 0 | 0 |
| 0 | 0 | 0.99 | 183% | 29.90 | 32.20 | $19.00 | 0.00 | 1.05 | 231% | -0.03 | 0 | 0 |
| 0 | 0 | 0.98 | 194% | 28.90 | 31.40 | $20.00 | 0.00 | 1.10 | 214% | -0.03 | 3 | 11 |
| 0 | 0 | 0.98 | 176% | 27.90 | 30.30 | $21.00 | 0.00 | 1.10 | 210% | -0.03 | 0 | 0 |
| 0 | 0 | 0.98 | 167% | 26.90 | 29.30 | $22.00 | 0.00 | 1.15 | 218% | -0.04 | 1 | 1 |
| 0 | 0 | 0.97 | 177% | 26.00 | 28.50 | $23.00 | 0.00 | 1.20 | 207% | -0.04 | 0 | 0 |
| 0 | 0 | 0.97 | 163% | 25.00 | 27.40 | $24.00 | 0.00 | 1.25 | 182% | -0.04 | 0 | 0 |
| 1 | 1 | 0.96 | 171% | 24.10 | 26.60 | $25.00 | 0.00 | 1.30 | 173% | -0.04 | 3 | 9 |
| 0 | 0 | 0.96 | 157% | 23.10 | 25.50 | $26.00 | 0.00 | 1.35 | 170% | -0.04 | 0 | 0 |
| 0 | 0 | 0.96 | 154% | 22.20 | 24.50 | $27.00 | 0.00 | 1.45 | 168% | -0.05 | 0 | 0 |
| 1 | 1 | 0.95 | 154% | 21.30 | 23.60 | $28.00 | 0.00 | 1.55 | 165% | -0.06 | 1 | 1 |
| 0 | 0 | 0.94 | 152% | 20.40 | 22.70 | $29.00 | 0.00 | 1.65 | 163% | -0.07 | 1 | 1 |
| 1 | 1 | 0.93 | 155% | 19.60 | 21.90 | $30.00 | 0.00 | 1.30 | 173% | -0.09 | 1 | 1 |
| 1 | 2 | 0.91 | 158% | 18.70 | 21.20 | $31.00 | 0.15 | 1.90 | 161% | -0.09 | 0 | 0 |
| 0 | 0 | 0.91 | 155% | 17.90 | 20.20 | $32.00 | 0.30 | 2.05 | 159% | -0.10 | 0 | 0 |
| 1 | 1 | 0.89 | 156% | 17.20 | 19.40 | $33.00 | 0.70 | 2.25 | 161% | -0.12 | 4 | 0 |
| 1 | 1 | 0.88 | 153% | 16.30 | 18.60 | $34.00 | 1.25 | 2.45 | 166% | -0.13 | 3 | 2 |
| 0 | 0 | 0.86 | 157% | 15.70 | 17.90 | $35.00 | 1.60 | 2.20 | 159% | -0.14 | 2 | 1 |
| 1 | 1 | 0.83 | 176% | 15.20 | 18.10 | $36.00 | 1.20 | 2.95 | 157% | -0.16 | 0 | 0 |
| 1 | 0 | 0.83 | 157% | 14.20 | 16.40 | $37.00 | 1.55 | 3.20 | 158% | -0.17 | 0 | 0 |
| 0 | 0 | 0.81 | 156% | 13.50 | 15.80 | $38.00 | 1.85 | 3.50 | 157% | -0.19 | 0 | 0 |
| 0 | 0 | 0.79 | 156% | 12.90 | 15.10 | $39.00 | 2.20 | 3.80 | 156% | -0.21 | 0 | 0 |
| 2 | 1 | 0.77 | 164% | 12.90 | 14.50 | $40.00 | 2.50 | 4.20 | 155% | -0.23 | 0 | 0 |
| 0 | 0 | 0.75 | 158% | 11.60 | 14.00 | $41.00 | 2.95 | 4.40 | 154% | -0.24 | 0 | 0 |
| 0 | 0 | 0.74 | 160% | 11.10 | 13.40 | $42.00 | 3.30 | 5.10 | 158% | -0.26 | 0 | 0 |
| 0 | 0 | 0.72 | 161% | 10.50 | 12.90 | $43.00 | 3.70 | 5.30 | 157% | -0.28 | 0 | 0 |
| 0 | 0 | 0.70 | 165% | 10.60 | 12.20 | $44.00 | 4.30 | 5.70 | 156% | -0.30 | 0 | 0 |
| 2 | 1 | 0.68 | 158% | 9.50 | 11.70 | $45.00 | 4.60 | 6.10 | 153% | -0.32 | 1 | 0 |
| 1 | 1 | 0.66 | 159% | 9.10 | 11.20 | $46.00 | 5.20 | 6.70 | 155% | -0.34 | 0 | 0 |
| 1 | 0 | 0.64 | 161% | 8.80 | 10.70 | $47.00 | 5.80 | 7.10 | 155% | -0.36 | 0 | 0 |
| 2 | 1 | 0.62 | 159% | 8.10 | 10.20 | $48.00 | 6.20 | 8.40 | 162% | -0.38 | 0 | 0 |
| 0 | 0 | 0.60 | 167% | 8.30 | 9.80 | $49.00 | 6.90 | 8.30 | 158% | -0.40 | 0 | 0 |
| 3 | 3 | 0.59 | 167% | 7.80 | 9.40 | $50.00 | 7.50 | 9.60 | 166% | -0.41 | 50 | 0 |
| 0 | 0 | 0.57 | 167% | 7.50 | 9.00 | $51.00 | 8.10 | 10.30 | 166% | -0.43 | 0 | 0 |
| 0 | 0 | 0.55 | 166% | 7.10 | 8.60 | $52.00 | 8.70 | 10.90 | 165% | -0.45 | 0 | 0 |
| 0 | 0 | 0.54 | 167% | 6.80 | 8.30 | $53.00 | 9.40 | 11.50 | 165% | -0.47 | 0 | 0 |
| 0 | 0 | 0.52 | 166% | 6.40 | 7.90 | $54.00 | 10.10 | 12.20 | 166% | -0.48 | 0 | 0 |
| 3 | 3 | 0.50 | 164% | 5.90 | 7.50 | $55.00 | 10.70 | 12.20 | 159% | -0.51 | 0 | 0 |
| 0 | 0 | 0.49 | 167% | 5.90 | 7.20 | $56.00 | 11.40 | 13.40 | 165% | -0.52 | 0 | 0 |
| 0 | 0 | 0.47 | 166% | 5.30 | 7.00 | $57.00 | 12.10 | 13.60 | 161% | -0.54 | 0 | 0 |
| 0 | 0 | 0.45 | 169% | 5.20 | 6.70 | $58.00 | 12.80 | 14.40 | 163% | -0.56 | 0 | 0 |
| 0 | 0 | 0.44 | 171% | 5.00 | 6.50 | $59.00 | 13.60 | 15.10 | 163% | -0.57 | 0 | 0 |
| 4 | 4 | 0.43 | 170% | 4.80 | 6.20 | $60.00 | 14.30 | 16.60 | 170% | -0.58 | 1 | 0 |
| 0 | 0 | 0.41 | 171% | 4.60 | 6.00 | $61.00 | 15.10 | 17.30 | 169% | -0.59 | 0 | 0 |
| 0 | 0 | 0.40 | 171% | 4.40 | 5.80 | $62.00 | 15.90 | 17.90 | 168% | -0.61 | 0 | 0 |
| 0 | 0 | 0.39 | 172% | 4.20 | 5.60 | $63.00 | 16.70 | 18.80 | 169% | -0.62 | 0 | 0 |
| 0 | 0 | 0.38 | 172% | 4.00 | 5.40 | $64.00 | 17.50 | 19.60 | 170% | -0.63 | 0 | 0 |
| 13 | 10 | 0.37 | 174% | 3.80 | 5.30 | $65.00 | 18.30 | 20.50 | 171% | -0.64 | 0 | 0 |
| 0 | 0 | 0.35 | 171% | 3.40 | 5.00 | $66.00 | 19.10 | 21.30 | 172% | -0.65 | 0 | 0 |
| 0 | 0 | 0.34 | 175% | 3.50 | 4.90 | $67.00 | 20.00 | 22.10 | 173% | -0.66 | 0 | 0 |
| 0 | 0 | 0.33 | 178% | 3.40 | 4.80 | $68.00 | 20.80 | 23.00 | 174% | -0.67 | 0 | 0 |
| 0 | 0 | 0.32 | 177% | 3.20 | 4.50 | $69.00 | 21.70 | 23.80 | 176% | -0.68 | 0 | 0 |
| 0 | 0 | 0.31 | 178% | 3.00 | 4.40 | $70.00 | 22.50 | 24.70 | 177% | -0.69 | 0 | 0 |
| 0 | 0 | 0.30 | 178% | 2.80 | 4.30 | $71.00 | 23.40 | 25.50 | 177% | -0.70 | 0 | 0 |
| 0 | 0 | 0.29 | 179% | 2.80 | 4.10 | $72.00 | 24.20 | 26.40 | 176% | -0.71 | 0 | 0 |
| 0 | 27 | 0.28 | 179% | 2.65 | 4.00 | $73.00 | 25.10 | 27.30 | 177% | -0.72 | 0 | 0 |
| 0 | 3 | 0.28 | 180% | 2.60 | 3.90 | $74.00 | 26.00 | 28.20 | 177% | -0.73 | 0 | 0 |