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
MRCY 85.43
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.
88 contracts
61 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 182% | 48.90 | 52.70 | $35.00 | 0.00 | 0.75 | 194% | -0.02 | 1 | 1 |
| 0 | 0 | 0.99 | 161% | 46.30 | 50.20 | $37.50 | 0.00 | 0.95 | 180% | -0.02 | 0 | 0 |
| 0 | 0 | 0.98 | 149% | 43.70 | 47.80 | $40.00 | 0.00 | 1.20 | 168% | -0.02 | 0 | 0 |
| 2 | 2 | 0.98 | 144% | 41.30 | 45.30 | $42.50 | 0.00 | 0.75 | 156% | -0.03 | 15 | 11 |
| 0 | 0 | 1.00 | 0% | 38.80 | 42.20 | $45.00 | 0.00 | 0.75 | 144% | -0.03 | 1 | 1 |
| 0 | 0 | 0.99 | 111% | 36.30 | 40.10 | $47.50 | 0.00 | 0.75 | 144% | -0.04 | 1 | 1 |
| 2 | 2 | 0.97 | 115% | 33.90 | 37.80 | $50.00 | 0.00 | 0.75 | 157% | -0.06 | 1 | 1 |
| 0 | 0 | 0.96 | 102% | 29.10 | 32.80 | $55.00 | 0.00 | 0.75 | 105% | -0.04 | 1 | 9 |
| 2 | 2 | 0.94 | 107% | 27.10 | 30.40 | $57.50 | 0.00 | 0.75 | 99% | -0.05 | 0 | 0 |
| 0 | 0 | 0.93 | 98% | 24.70 | 27.90 | $60.00 | 0.00 | 0.75 | 104% | -0.07 | 5 | 22 |
| 0 | 0 | 0.92 | 97% | 22.60 | 25.50 | $62.50 | 0.00 | 0.75 | 80% | -0.05 | 0 | 0 |
| 0 | 0 | 0.91 | 84% | 19.90 | 23.00 | $65.00 | 0.15 | 0.55 | 68% | -0.05 | 7 | 14 |
| 0 | 0 | 0.89 | 83% | 17.70 | 20.70 | $67.50 | 0.10 | 0.80 | 64% | -0.07 | 1 | 1 |
| 0 | 0 | 0.89 | 70% | 15.50 | 17.60 | $70.00 | 0.20 | 0.80 | 58% | -0.08 | 8 | 11 |
| 0 | 0 | 0.84 | 71% | 13.20 | 16.10 | $72.50 | 0.50 | 1.05 | 57% | -0.12 | 1 | 23 |
| 0 | 2 | 0.80 | 67% | 11.20 | 13.60 | $75.00 | 0.40 | 1.55 | 52% | -0.15 | 1 | 159 |
| 1 | 1 | 0.75 | 64% | 9.50 | 11.40 | $77.50 | 1.15 | 1.70 | 51% | -0.21 | 11 | 17 |
| 5 | 2 | 0.70 | 60% | 7.60 | 9.40 | $80.00 | 1.75 | 2.25 | 49% | -0.28 | 2 | 86 |
| 1 | 1 | 0.62 | 60% | 5.50 | 8.50 | $82.50 | 2.60 | 3.30 | 49% | -0.36 | 2 | 44 |
| 58 | 1 | 0.55 | 55% | 4.70 | 5.70 | $85.00 | 3.40 | 4.60 | 48% | -0.45 | 8 | 25 |
| 64 | 1 | 0.47 | 53% | 3.50 | 4.50 | $87.50 | 4.70 | 5.80 | 47% | -0.55 | 1 | 38 |
| 60 | 8 | 0.39 | 55% | 2.65 | 3.60 | $90.00 | 6.10 | 7.50 | 46% | -0.64 | 2 | 31 |
| 18 | 12 | 0.32 | 54% | 2.10 | 2.65 | $92.50 | 7.20 | 9.50 | 43% | -0.74 | 2 | 186 |
| 87 | 10 | 0.25 | 55% | 1.50 | 2.00 | $95.00 | 10.00 | 11.30 | 47% | -0.79 | 5 | 23 |
| 16 | 2 | 0.20 | 54% | 1.10 | 1.50 | $97.50 | 12.00 | 13.70 | 49% | -0.83 | 1 | 48 |
| 40 | 9 | 0.16 | 56% | 0.80 | 1.15 | $100.00 | 13.20 | 15.80 | - | - | 10 | 8 |
| 76 | 11 | 0.10 | 58% | 0.40 | 0.80 | $105.00 | 18.10 | 20.00 | - | - | 1 | 17 |
| 79 | 2 | 0.09 | 68% | 0.20 | 1.05 | $110.00 | 22.50 | 25.50 | - | - | 25 | 65 |
| 140 | 5 | 0.13 | 91% | 0.00 | 0.25 | $115.00 | 27.50 | 30.70 | - | - | 1 | 6 |
| 156 | 2 | 0.06 | 78% | 0.00 | 0.75 | $120.00 | 32.70 | 36.40 | - | - | 3 | 3 |
| 20 | 3 | 0.05 | 83% | 0.00 | 0.40 | $125.00 | 37.70 | 41.20 | - | - | 1 | 0 |
| 239 | 1 | 0.05 | 90% | 0.00 | 3.90 | $130.00 | 42.50 | 46.30 | - | - | 0 | 0 |
| 128 | 1 | 0.05 | 99% | 0.00 | 0.75 | $135.00 | 47.50 | 51.10 | - | - | 0 | 0 |
| 26 | 1 | 0.05 | 105% | 0.00 | 0.75 | $140.00 | 52.50 | 56.40 | - | - | 0 | 0 |
| 55 | 1 | 0.05 | 111% | 0.00 | 0.75 | $145.00 | 57.50 | 61.30 | - | - | 0 | 0 |
| 18 | 15 | 0.04 | 117% | 0.00 | 0.75 | $150.00 | 62.40 | 66.10 | - | - | 4 | 0 |
| 7 | 5 | 0.04 | 122% | 0.00 | 0.75 | $155.00 | 67.50 | 71.40 | - | - | 1 | 0 |
| 7 | 1 | 0.04 | 127% | 0.00 | 0.75 | $160.00 | 73.00 | 76.40 | 119% | -0.98 | 0 | 0 |
| 2 | 2 | 0.04 | 135% | 0.00 | 0.75 | $165.00 | 77.50 | 81.00 | - | - | 0 | 0 |
| 2 | 2 | 0.04 | 139% | 0.00 | 0.75 | $170.00 | 83.20 | 86.00 | 120% | -0.99 | 0 | 0 |
| 1 | 1 | 0.04 | 143% | 0.00 | 0.75 | $175.00 | 87.50 | 91.30 | - | - | 2 | 0 |
| 6 | 1 | 0.04 | 147% | 0.00 | 1.95 | $180.00 | 92.50 | 96.40 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 148% | 0.00 | 2.15 | $185.00 | 97.50 | 101.30 | - | - | 0 | 0 |
| 3 | 1 | 0.04 | 152% | 0.00 | 2.15 | $190.00 | 102.70 | 106.40 | - | - | 0 | 0 |