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
MSFU 37.88
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.
80 contracts
58 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 382 | 110 | - | - | 22.50 | 23.20 | $15.00 | 0.00 | 5.00 | 187% | -0.02 | 17 | 296 |
| 4 | 16 | 0.99 | 147% | 20.50 | 21.30 | $17.00 | 0.00 | 0.75 | 165% | -0.02 | 15 | 216 |
| 28 | 2 | 0.99 | 138% | 19.50 | 20.30 | $18.00 | 0.00 | 5.00 | 140% | -0.01 | 1 | 61 |
| 13 | 7 | - | - | 18.40 | 19.20 | $19.00 | 0.00 | 0.75 | 162% | -0.03 | 4 | 55 |
| 234 | 20 | - | - | 17.40 | 18.30 | $20.00 | 0.00 | 0.75 | 129% | -0.02 | 1 | 215 |
| 17 | 1 | - | - | 16.50 | 17.20 | $21.00 | 0.00 | 5.00 | 120% | -0.02 | 7 | 129 |
| 117 | 4 | - | - | 15.50 | 16.20 | $22.00 | 0.00 | 0.35 | 201% | -0.10 | 26 | 80 |
| 155 | 12 | - | - | 14.40 | 15.30 | $23.00 | 0.00 | 5.00 | 130% | -0.05 | 1 | 81 |
| 173 | 3 | - | - | 13.50 | 14.20 | $24.00 | 0.00 | 0.10 | 115% | -0.05 | 1 | 75 |
| 545 | 12 | - | - | 12.40 | 13.20 | $25.00 | 0.00 | 0.10 | 91% | -0.03 | 3 | 193 |
| 1,700 | 24 | - | - | 11.50 | 12.20 | $26.00 | 0.00 | 5.00 | 81% | -0.03 | 2 | 92 |
| 244 | 4 | - | - | 10.40 | 11.30 | $27.00 | 0.00 | 5.00 | 90% | -0.06 | 1 | 102 |
| 426 | 80 | 0.98 | 62% | 9.50 | 10.30 | $28.00 | 0.05 | 0.15 | 67% | -0.03 | 1 | 74 |
| 1,017 | 10 | 0.96 | 63% | 8.60 | 9.30 | $29.00 | 0.05 | 0.15 | 60% | -0.04 | 1 | 90 |
| 1,154 | 17 | 0.98 | 50% | 7.50 | 8.30 | $30.00 | 0.00 | 0.25 | 63% | -0.07 | 1 | 150 |
| 247 | 2 | - | - | 6.50 | 7.20 | $31.00 | 0.10 | 0.30 | 56% | -0.07 | 5 | 54 |
| 192 | 9 | - | - | 5.50 | 6.20 | $32.00 | 0.20 | 0.40 | 54% | -0.11 | 23 | 72 |
| 124 | 17 | 0.87 | 50% | 4.70 | 5.60 | $33.00 | 0.30 | 0.65 | 55% | -0.15 | 7 | 91 |
| 69 | 10 | 0.81 | 50% | 4.00 | 4.70 | $34.00 | 0.45 | 0.70 | 50% | -0.19 | 25 | 119 |
| 299 | 23 | 0.76 | 46% | 3.10 | 3.90 | $35.00 | 0.80 | 0.90 | 50% | -0.26 | 152 | 197 |
| 316 | 136 | 0.67 | 51% | 2.75 | 3.20 | $36.00 | 0.95 | 1.55 | 53% | -0.33 | 22 | 124 |
| 527 | 379 | 0.59 | 47% | 2.10 | 2.45 | $37.00 | 1.40 | 1.95 | 52% | -0.41 | 250 | 104 |
| 285 | 67 | 0.51 | 48% | 1.60 | 2.00 | $38.00 | 1.90 | 2.50 | 53% | -0.49 | 101 | 212 |
| 162 | 287 | 0.42 | 46% | 1.20 | 1.45 | $39.00 | 2.50 | 3.10 | 53% | -0.56 | 1 | 35 |
| 1,018 | 390 | 0.35 | 48% | 0.95 | 1.10 | $40.00 | 3.10 | 3.80 | 54% | -0.63 | 11 | 30 |
| 131 | 87 | 0.29 | 50% | 0.70 | 1.00 | $41.00 | 3.70 | 4.50 | 51% | -0.70 | 2 | 13 |
| 108 | 269 | 0.21 | 47% | 0.45 | 0.60 | $42.00 | 4.60 | 5.30 | 54% | -0.75 | 1 | 6 |
| 336 | 74 | 0.16 | 47% | 0.35 | 0.40 | $43.00 | 5.50 | 6.20 | 57% | -0.78 | 3 | 1 |
| 61 | 11 | 0.13 | 49% | 0.05 | 0.55 | $44.00 | 6.30 | 7.10 | 57% | -0.82 | 1 | 1 |
| 677 | 217 | 0.11 | 51% | 0.10 | 0.40 | $45.00 | 7.20 | 7.90 | 56% | -0.86 | 1 | 12 |
| 41 | 3 | 0.10 | 55% | 0.05 | 0.45 | $46.00 | 8.30 | 9.00 | 66% | -0.85 | 1 | 1 |
| 18 | 1 | 0.09 | 59% | 0.00 | 5.00 | $47.00 | 8.90 | 9.80 | 54% | -0.93 | 1 | 5 |
| 6 | 5 | 0.11 | 70% | 0.00 | 5.00 | $48.00 | 10.00 | 10.80 | 62% | -0.92 | 0 | 0 |
| 7 | 1 | 0.11 | 75% | 0.00 | 5.00 | $49.00 | 11.00 | 11.80 | 66% | -0.92 | 0 | 0 |
| 14 | 1 | 0.11 | 79% | 0.00 | 5.00 | $50.00 | 11.90 | 12.90 | 70% | -0.92 | 0 | 0 |
| 0 | 0 | 0.11 | 86% | 0.00 | 5.00 | $51.00 | 12.80 | 13.80 | 65% | -0.95 | 0 | 0 |
| 1 | 1 | 0.12 | 92% | 0.00 | 5.00 | $52.00 | 13.80 | 14.80 | 68% | -0.95 | 0 | 0 |
| 0 | 0 | 0.10 | 93% | 0.00 | 0.75 | $53.00 | 14.80 | 15.80 | 72% | -0.95 | 1 | 1 |
| 0 | 0 | 0.10 | 99% | 0.00 | 5.00 | $54.00 | 15.90 | 16.90 | 84% | -0.93 | 3 | 3 |
| 0 | 0 | 0.10 | 101% | 0.00 | 5.00 | $55.00 | 16.90 | 17.80 | 83% | -0.94 | 1 | 8 |