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.
MRNY 36.90
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.
86 contracts
54 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.97 | 418% | 27.50 | 30.80 | $8.00 | 0.00 | 1.40 | 276% | -0.01 | 1 | 3 |
| 0 | 0 | 0.97 | 387% | 26.50 | 29.80 | $9.00 | 0.00 | 1.40 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 359% | 25.50 | 28.80 | $10.00 | 0.00 | 1.40 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 335% | 24.50 | 27.80 | $11.00 | 0.00 | 1.40 | 522% | -0.06 | 0 | 0 |
| 0 | 0 | 0.97 | 312% | 23.50 | 26.80 | $12.00 | 0.00 | 1.40 | 486% | -0.06 | 0 | 0 |
| 0 | 0 | 0.96 | 292% | 22.50 | 25.80 | $13.00 | 0.00 | 0.10 | 454% | -0.07 | 1 | 3 |
| 0 | 0 | 0.96 | 273% | 21.50 | 24.80 | $14.00 | 0.00 | 1.40 | 426% | -0.08 | 1 | 1 |
| 0 | 0 | 0.96 | 256% | 20.50 | 23.80 | $15.00 | 0.00 | 1.40 | 403% | -0.08 | 3 | 8 |
| 0 | 10 | 0.95 | 240% | 19.50 | 22.80 | $16.00 | 0.00 | 1.40 | 386% | -0.09 | 10 | 1 |
| 0 | 20 | 0.95 | 225% | 18.50 | 21.80 | $17.00 | 0.00 | 1.40 | 217% | -0.05 | 2 | 25 |
| 0 | 31 | 0.95 | 211% | 17.50 | 20.80 | $18.00 | 0.00 | 1.40 | 255% | -0.08 | 10 | 40 |
| 0 | 1 | 0.94 | 198% | 16.50 | 19.80 | $19.00 | 0.00 | 1.40 | 239% | -0.09 | 1 | 6 |
| 0 | 25 | 0.94 | 185% | 15.50 | 18.80 | $20.00 | 0.00 | 10.00 | 219% | -0.09 | 0 | 0 |
| 0 | 130 | 0.94 | 173% | 14.50 | 17.80 | $21.00 | 0.00 | 1.40 | 207% | -0.10 | 0 | 0 |
| 0 | 4 | 0.93 | 162% | 13.50 | 16.80 | $22.00 | 0.00 | 1.40 | 157% | -0.08 | 0 | 0 |
| 0 | 4 | 0.93 | 151% | 12.50 | 15.80 | $23.00 | 0.00 | 1.40 | 197% | -0.13 | 2 | 20 |
| 0 | 4 | 0.92 | 141% | 11.50 | 14.80 | $24.00 | 0.00 | 1.45 | 230% | -0.16 | 0 | 0 |
| 0 | 1 | 0.92 | 131% | 10.50 | 13.80 | $25.00 | 0.00 | 1.50 | 167% | -0.14 | 0 | 0 |
| 0 | 0 | 0.91 | 121% | 9.50 | 12.80 | $26.00 | 0.00 | 1.55 | 140% | -0.14 | 0 | 0 |
| 0 | 0 | 0.90 | 111% | 8.50 | 11.80 | $27.00 | 0.00 | 1.60 | 114% | -0.13 | 1 | 1 |
| 0 | 1 | 0.89 | 101% | 7.50 | 10.80 | $28.00 | 0.25 | 1.65 | 109% | -0.15 | 2 | 22 |
| 0 | 0 | 0.88 | 92% | 6.50 | 9.80 | $29.00 | 0.00 | 1.90 | 112% | -0.18 | 0 | 0 |
| 1 | 1 | 0.86 | 85% | 5.50 | 8.90 | $30.00 | 0.00 | 1.60 | 118% | -0.22 | 2 | 12 |
| 1 | 1 | 0.85 | 76% | 4.40 | 8.00 | $31.00 | 0.15 | 2.05 | 85% | -0.21 | 2 | 78 |
| 8 | 7 | 0.82 | 69% | 3.60 | 6.90 | $32.00 | 0.00 | 2.70 | 83% | -0.25 | 1 | 2 |
| 18 | 1 | 0.77 | 65% | 2.70 | 6.10 | $33.00 | 0.35 | 3.20 | 85% | -0.30 | 2 | 97 |
| 5 | 21 | 0.75 | 51% | 2.10 | 4.50 | $34.00 | 0.90 | 3.50 | 86% | -0.34 | 4 | 14 |
| 11 | 29 | 0.67 | 48% | 1.45 | 3.60 | $35.00 | 1.45 | 4.10 | 88% | -0.39 | 10 | 3 |
| 33 | 19 | 0.56 | 63% | 0.95 | 4.10 | $36.00 | 2.10 | 4.70 | 91% | -0.44 | 1 | 4 |
| 0 | 15 | 0.48 | 57% | 1.15 | 2.50 | $37.00 | 1.70 | 5.20 | 78% | -0.50 | 2 | 1 |
| 8 | 1 | 0.44 | 75% | 0.70 | 3.50 | $38.00 | 3.40 | 5.80 | 91% | -0.52 | 0 | 0 |
| 0 | 0 | 0.34 | 60% | 0.05 | 2.35 | $39.00 | 3.10 | 6.90 | 85% | -0.58 | 0 | 0 |
| 10 | 4 | 0.29 | 61% | 0.25 | 1.75 | $40.00 | 3.90 | 7.60 | 87% | -0.62 | 0 | 0 |
| 1 | 1 | 0.28 | 71% | 0.05 | 2.10 | $41.00 | 4.70 | 8.40 | 88% | -0.65 | 0 | 0 |
| 3 | 2 | 0.24 | 72% | 0.00 | 2.00 | $42.00 | 5.40 | 9.40 | 91% | -0.68 | 0 | 0 |
| 0 | 0 | 0.28 | 94% | 0.00 | 1.85 | $43.00 | 6.30 | 10.60 | 99% | -0.69 | 0 | 0 |
| 0 | 0 | 0.26 | 99% | 0.00 | 1.80 | $44.00 | 7.20 | 11.10 | 97% | -0.73 | 0 | 0 |
| 0 | 0 | 0.26 | 108% | 0.00 | 1.70 | $45.00 | 8.10 | 12.00 | 99% | -0.75 | 0 | 0 |
| 0 | 0 | 0.25 | 114% | 0.00 | 1.65 | $46.00 | 9.10 | 13.40 | 112% | -0.74 | 0 | 0 |
| 0 | 0 | 0.24 | 117% | 0.00 | 1.60 | $47.00 | 10.00 | 13.90 | 106% | -0.77 | 0 | 0 |
| 0 | 0 | 0.23 | 121% | 0.00 | 1.60 | $48.00 | 11.00 | 15.50 | 122% | -0.75 | 0 | 0 |
| 0 | 0 | 0.22 | 126% | 0.00 | 1.55 | $49.00 | 11.90 | 16.30 | 121% | -0.77 | 2 | 1 |
| 1 | 1 | 0.16 | 110% | 0.00 | 1.55 | $50.00 | 13.00 | 16.80 | 118% | -0.79 | 0 | 0 |