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.
MRVU 143.26
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
98 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 0% | 105.50 | 111.10 | $35.00 | 0.00 | 3.10 | 378% | -0.03 | 0 | 0 |
| 0 | 0 | 1.00 | 167% | 100.50 | 106.20 | $40.00 | 0.00 | 3.20 | 352% | -0.03 | 0 | 0 |
| 0 | 0 | 1.00 | 185% | 95.50 | 101.40 | $45.00 | 0.00 | 3.20 | 510% | -0.06 | 1 | 2 |
| 0 | 0 | 1.00 | 0% | 90.50 | 96.20 | $50.00 | 0.00 | 3.30 | 247% | -0.03 | 15 | 14 |
| 0 | 0 | - | - | 85.10 | 90.80 | $55.00 | 0.00 | 3.30 | 190% | -0.01 | 10 | 11 |
| 1 | 1 | 1.00 | 113% | 80.50 | 86.30 | $60.00 | 0.00 | 3.40 | 239% | -0.04 | 14 | 14 |
| 0 | 0 | 0.99 | 129% | 75.60 | 81.40 | $65.00 | 0.00 | 3.60 | 218% | -0.05 | 3 | 7 |
| 7 | 1 | 1.00 | 105% | 70.80 | 76.10 | $70.00 | 0.00 | 2.05 | 172% | -0.03 | 1 | 2 |
| 3 | 1 | 0.99 | 123% | 66.00 | 71.40 | $75.00 | 0.00 | 2.55 | 179% | -0.05 | 7 | 271 |
| 1 | 1 | 0.98 | 124% | 60.90 | 66.90 | $80.00 | 0.00 | 4.10 | 169% | -0.06 | 1 | 13 |
| 0 | 0 | 0.96 | 131% | 56.70 | 62.20 | $85.00 | 0.05 | 4.70 | 161% | -0.07 | 1 | 3 |
| 1 | 1 | 0.93 | 134% | 52.30 | 58.10 | $90.00 | 0.40 | 2.70 | 131% | -0.06 | 2 | 8 |
| 20 | 2 | 0.92 | 126% | 48.00 | 52.90 | $95.00 | 1.40 | 5.50 | 150% | -0.11 | 1 | 1 |
| 10 | 1 | 0.89 | 132% | 43.90 | 49.30 | $100.00 | 3.20 | 5.20 | 145% | -0.13 | 1 | 5 |
| 80 | 30 | 0.86 | 134% | 40.00 | 45.80 | $105.00 | 3.90 | 7.70 | 150% | -0.16 | 1 | 1 |
| 1 | 1 | 0.82 | 141% | 36.40 | 43.10 | $110.00 | 4.50 | 9.00 | 145% | -0.19 | 5 | 16 |
| 2 | 4 | 0.80 | 130% | 33.00 | 37.60 | $115.00 | 6.10 | 10.50 | 143% | -0.22 | 3 | 5 |
| 6 | 1 | 0.75 | 134% | 29.70 | 35.50 | $120.00 | 7.90 | 11.00 | 138% | -0.25 | 4 | 1 |
| 68 | 1 | 0.72 | 133% | 26.80 | 31.50 | $125.00 | 9.90 | 14.30 | 145% | -0.29 | 1 | 1 |
| 15 | 1 | 0.68 | 134% | 24.00 | 29.20 | $130.00 | 12.10 | 16.40 | 142% | -0.33 | 2 | 5 |
| 4 | 8 | 0.64 | 129% | 21.30 | 25.50 | $135.00 | 13.40 | 18.00 | 135% | -0.36 | 2 | 3 |
| 1 | 4 | 0.60 | 131% | 19.20 | 23.10 | $140.00 | 18.00 | 21.90 | 147% | -0.40 | 0 | 0 |
| 35 | 35 | 0.56 | 131% | 16.90 | 20.90 | $145.00 | 19.90 | 24.80 | 145% | -0.44 | 0 | 0 |
| 8 | 9 | 0.52 | 130% | 15.00 | 18.80 | $150.00 | 23.10 | 27.90 | 144% | -0.47 | 0 | 0 |
| 4 | 5 | 0.48 | 132% | 13.30 | 17.50 | $155.00 | 26.40 | 31.10 | 145% | -0.50 | 0 | 0 |
| 12 | 17 | 0.45 | 135% | 12.70 | 15.60 | $160.00 | 29.20 | 34.60 | 144% | -0.54 | 1 | 1 |
| 16 | 11 | 0.41 | 135% | 11.20 | 14.00 | $165.00 | 32.80 | 38.20 | 146% | -0.57 | 1 | 15 |
| 2 | 4 | 0.38 | 134% | 9.60 | 12.80 | $170.00 | 37.40 | 42.20 | 150% | -0.59 | 4 | 4 |
| 1 | 4 | 0.35 | 135% | 8.40 | 11.90 | $175.00 | 39.20 | 45.80 | 142% | -0.64 | 0 | 0 |
| 5 | 5 | 0.33 | 137% | 8.50 | 10.00 | $180.00 | 43.70 | 49.80 | 145% | -0.66 | 0 | 0 |
| 1 | 1 | 0.29 | 136% | 6.30 | 9.70 | $185.00 | 48.80 | 54.10 | 151% | -0.67 | 0 | 0 |
| 1 | 1 | 0.27 | 135% | 5.40 | 8.70 | $190.00 | 52.20 | 57.90 | 149% | -0.70 | 0 | 0 |
| 1 | 2 | 0.25 | 137% | 4.60 | 8.50 | $195.00 | 56.50 | 62.20 | 149% | -0.72 | 2 | 2 |
| 6 | 8 | 0.23 | 138% | 4.10 | 7.90 | $200.00 | 61.50 | 66.40 | 152% | -0.74 | 1 | 3 |
| 0 | 1 | 0.21 | 139% | 3.30 | 7.60 | $205.00 | 63.40 | 70.80 | 142% | -0.78 | 0 | 0 |
| 0 | 0 | 0.19 | 140% | 2.65 | 7.10 | $210.00 | 70.40 | 75.30 | 154% | -0.77 | 0 | 0 |
| 1 | 1 | 0.18 | 142% | 2.15 | 6.70 | $215.00 | 72.60 | 79.80 | 145% | -0.81 | 0 | 0 |
| 0 | 0 | 0.16 | 139% | 2.00 | 5.60 | $220.00 | 77.60 | 84.30 | 149% | -0.82 | 0 | 0 |
| 1 | 1 | 0.14 | 135% | 1.25 | 5.00 | $225.00 | 81.40 | 89.10 | 145% | -0.84 | 0 | 0 |
| 7 | 1 | 0.14 | 140% | 1.35 | 5.00 | $230.00 | 86.60 | 93.50 | 147% | -0.85 | 0 | 0 |
| 1 | 1 | 0.13 | 142% | 1.05 | 4.90 | $235.00 | 91.00 | 98.20 | 145% | -0.87 | 0 | 0 |
| 2 | 2 | 0.12 | 142% | 0.25 | 5.00 | $240.00 | 96.20 | 102.90 | 149% | -0.87 | 0 | 0 |
| 0 | 0 | 0.11 | 145% | 0.05 | 5.00 | $245.00 | 100.70 | 107.60 | 149% | -0.89 | 0 | 0 |
| 0 | 5 | 0.11 | 149% | 0.05 | 5.00 | $250.00 | 105.00 | 112.30 | 147% | -0.90 | 0 | 0 |
| 0 | 0 | 0.10 | 152% | 0.05 | 4.80 | $255.00 | 111.40 | 117.60 | 161% | -0.88 | 0 | 0 |
| 0 | 0 | 0.10 | 156% | 0.05 | 4.70 | $260.00 | 116.20 | 122.40 | 163% | -0.89 | 0 | 0 |
| 0 | 0 | 0.10 | 157% | 0.05 | 4.50 | $265.00 | 121.10 | 126.70 | 162% | -0.90 | 0 | 0 |
| 1 | 1 | 0.09 | 159% | 0.05 | 4.40 | $270.00 | 125.80 | 132.00 | 166% | -0.90 | 0 | 0 |
| 0 | 0 | 0.09 | 161% | 0.05 | 4.30 | $275.00 | 130.80 | 136.80 | 167% | -0.91 | 0 | 0 |
| 4 | 4 | 0.09 | 163% | 0.05 | 4.20 | $280.00 | 135.80 | 141.70 | 169% | -0.91 | 0 | 0 |
| 0 | 0 | 0.08 | 165% | 0.05 | 4.10 | $285.00 | 140.70 | 146.10 | 165% | -0.92 | 0 | 0 |
| 2 | 2 | 0.08 | 168% | 0.05 | 4.10 | $290.00 | 145.20 | 151.40 | 166% | -0.92 | 0 | 0 |
| 3 | 3 | 0.08 | 170% | 0.05 | 4.00 | $295.00 | 150.30 | 156.30 | 169% | -0.92 | 0 | 0 |
| 24 | 1 | 0.08 | 170% | 0.05 | 3.70 | $300.00 | 155.20 | 161.20 | 170% | -0.93 | 7 | 7 |