MSCI Options Strategy Builder
446 contracts
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
MSCI 558.97
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.
106 contracts
70 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 112% | 236.50 | 244.60 | $320.00 | 0.00 | 1.50 | 104% | -0.01 | 0 | 0 |
| 0 | 0 | 0.98 | 104% | 226.20 | 234.60 | $330.00 | 0.00 | 0.70 | 94% | -0.01 | 0 | 0 |
| 0 | 0 | 0.98 | 99% | 216.20 | 224.70 | $340.00 | 0.00 | 0.70 | 90% | -0.01 | 0 | 0 |
| 0 | 0 | 0.98 | 97% | 206.60 | 214.70 | $350.00 | 0.00 | 0.70 | 84% | -0.01 | 0 | 0 |
| 0 | 0 | 0.98 | 87% | 196.30 | 204.40 | $360.00 | 0.00 | 0.70 | 78% | -0.01 | 1 | 1 |
| 0 | 0 | 0.98 | 85% | 186.30 | 194.80 | $370.00 | 0.00 | 0.70 | 74% | -0.01 | 0 | 0 |
| 0 | 0 | 0.98 | 80% | 176.70 | 184.40 | $380.00 | 0.00 | 0.70 | 70% | -0.01 | 0 | 0 |
| 0 | 0 | 0.98 | 75% | 166.40 | 174.60 | $390.00 | 0.00 | 0.70 | 66% | -0.01 | 0 | 0 |
| 0 | 0 | 0.97 | 70% | 156.40 | 164.60 | $400.00 | 0.00 | 0.70 | 62% | -0.02 | 2 | 2 |
| 0 | 0 | 0.98 | 64% | 146.80 | 154.00 | $410.00 | 0.00 | 0.75 | 57% | -0.02 | 1 | 1 |
| 0 | 0 | 0.96 | 63% | 136.90 | 144.90 | $420.00 | 0.00 | 0.65 | 54% | -0.02 | 20 | 3 |
| 0 | 0 | 0.98 | 53% | 126.90 | 133.70 | $430.00 | 0.00 | 0.80 | 54% | -0.03 | 1 | 3 |
| 0 | 0 | 0.96 | 55% | 117.00 | 125.00 | $440.00 | 0.00 | 0.85 | 46% | -0.02 | 1 | 16 |
| 0 | 0 | 0.95 | 51% | 107.10 | 115.10 | $450.00 | 0.10 | 0.55 | 40% | -0.01 | 1 | 38 |
| 0 | 0 | 0.95 | 47% | 97.20 | 105.00 | $460.00 | 0.00 | 1.05 | 41% | -0.03 | 8 | 20 |
| 0 | 0 | 0.99 | 31% | 87.00 | 92.80 | $470.00 | 0.00 | 1.35 | 36% | -0.03 | 1 | 54 |
| 0 | 0 | 0.98 | 30% | 77.10 | 83.10 | $480.00 | 0.00 | 1.40 | 35% | -0.04 | 5 | 4 |
| 0 | 0 | 0.94 | 34% | 68.00 | 74.20 | $490.00 | 0.65 | 0.90 | 30% | -0.04 | 3 | 27 |
| 0 | 0 | 0.92 | 32% | 58.20 | 64.90 | $500.00 | 0.90 | 1.85 | 30% | -0.07 | 2 | 69 |
| 0 | 0 | 0.91 | 27% | 49.00 | 54.10 | $510.00 | 1.65 | 2.35 | 28% | -0.10 | 74 | 103 |
| 0 | 0 | 0.85 | 28% | 40.00 | 46.20 | $520.00 | 3.10 | 3.80 | 28% | -0.15 | 19 | 233 |
| 2 | 2 | 0.79 | 28% | 32.40 | 37.20 | $530.00 | 4.40 | 5.40 | 27% | -0.21 | 4 | 236 |
| 69 | 2 | 0.71 | 27% | 24.10 | 30.70 | $540.00 | 6.20 | 8.70 | 27% | -0.29 | 5 | 36 |
| 5 | 1 | 0.61 | 27% | 19.70 | 22.40 | $550.00 | 9.90 | 12.00 | 26% | -0.39 | 10 | 29 |
| 98 | 6 | 0.51 | 28% | 14.10 | 18.20 | $560.00 | 14.20 | 16.40 | 26% | -0.49 | 3 | 14 |
| 34 | 1 | 0.41 | 26% | 9.90 | 11.70 | $570.00 | 18.10 | 23.20 | 25% | -0.60 | 3 | 85 |
| 110 | 6 | 0.31 | 26% | 6.10 | 8.80 | $580.00 | 25.70 | 31.00 | 27% | -0.68 | 1 | 30 |
| 15 | 2 | 0.23 | 25% | 4.00 | 5.50 | $590.00 | 32.30 | 38.00 | 26% | -0.78 | 1 | 1 |
| 170 | 65 | 0.17 | 26% | 2.65 | 4.00 | $600.00 | 41.20 | 47.00 | 28% | -0.83 | 2 | 28 |
| 28 | 7 | 0.10 | 25% | 1.20 | 2.10 | $610.00 | 49.00 | 55.50 | 26% | -0.90 | 4 | 1 |
| 43 | 16 | 0.08 | 27% | 0.90 | 1.95 | $620.00 | 58.50 | 64.80 | 26% | -0.94 | 4 | 0 |
| 18 | 4 | 0.05 | 27% | 0.15 | 1.50 | $630.00 | 67.00 | 74.60 | - | - | 0 | 0 |
| 8 | 1 | 0.04 | 29% | 0.20 | 1.20 | $640.00 | 78.10 | 84.50 | 30% | -0.97 | 0 | 0 |
| 4 | 3 | 0.04 | 32% | 0.00 | 1.10 | $650.00 | 87.10 | 94.50 | - | - | 2 | 0 |
| 1 | 1 | 0.06 | 39% | 0.00 | 0.95 | $660.00 | 97.10 | 104.50 | - | - | 12 | 0 |
| 1 | 1 | 0.04 | 38% | 0.00 | 0.90 | $670.00 | 106.70 | 114.50 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 37% | 0.00 | 0.85 | $680.00 | 116.60 | 124.50 | - | - | 0 | 0 |
| 49 | 49 | 0.02 | 39% | 0.00 | 0.80 | $690.00 | 126.60 | 134.50 | - | - | 0 | 0 |
| 49 | 49 | 0.03 | 43% | 0.00 | 0.80 | $700.00 | 136.50 | 144.50 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 45% | 0.00 | 0.75 | $710.00 | 146.60 | 154.50 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 47% | 0.00 | 0.75 | $720.00 | 156.50 | 164.50 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 49% | 0.00 | 0.75 | $730.00 | 166.70 | 174.50 | - | - | 0 | 0 |
| 21 | 21 | 0.05 | 63% | 0.00 | 0.75 | $740.00 | 176.60 | 184.50 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 52% | 0.00 | 0.70 | $750.00 | 187.30 | 194.50 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 57% | 0.00 | 0.70 | $760.00 | 197.30 | 204.50 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 58% | 0.00 | 0.70 | $770.00 | 206.50 | 214.50 | - | - | 0 | 0 |
| 13 | 5 | 0.02 | 62% | 0.00 | 0.70 | $780.00 | 216.50 | 224.50 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 64% | 0.00 | 0.70 | $790.00 | 226.60 | 234.50 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 66% | 0.00 | 0.70 | $800.00 | 236.50 | 244.50 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 74% | 0.00 | 0.70 | $810.00 | 246.50 | 254.50 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 68% | 0.00 | 0.70 | $820.00 | 257.30 | 264.50 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 72% | 0.00 | 0.70 | $830.00 | 266.50 | 274.50 | - | - | 0 | 0 |
| 0 | 0 | 0.08 | 100% | 0.00 | 0.70 | $840.00 | 276.70 | 284.50 | - | - | 0 | 0 |