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
MSGS 400.09
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.
58 contracts
40 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 76% | 139.30 | 142.90 | $260.00 | 0.00 | 2.15 | 79% | -0.01 | 0 | 0 |
| 0 | 0 | 0.99 | 71% | 129.40 | 132.90 | $270.00 | 0.00 | 2.15 | 73% | -0.01 | 0 | 0 |
| 0 | 0 | 0.99 | 62% | 119.20 | 122.90 | $280.00 | 0.00 | 2.15 | 67% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 55% | 109.30 | 112.80 | $290.00 | 0.00 | 2.15 | 61% | -0.02 | 2 | 2 |
| 2 | 2 | 0.98 | 58% | 99.50 | 103.30 | $300.00 | 0.00 | 2.15 | 56% | -0.02 | 0 | 0 |
| 0 | 0 | 0.98 | 49% | 89.70 | 92.90 | $310.00 | 0.00 | 2.15 | 50% | -0.02 | 0 | 0 |
| 0 | 0 | 0.98 | 45% | 79.60 | 83.10 | $320.00 | 0.00 | 1.80 | 45% | -0.02 | 0 | 0 |
| 0 | 0 | 0.98 | 37% | 69.50 | 73.00 | $330.00 | 0.00 | 0.30 | 40% | -0.03 | 1 | 1 |
| 0 | 0 | 0.95 | 39% | 60.40 | 63.20 | $340.00 | 0.00 | 2.25 | 35% | -0.03 | 3 | 3 |
| 14 | 6 | 0.93 | 36% | 50.80 | 53.50 | $350.00 | 0.05 | 1.80 | 34% | -0.06 | 5 | 36 |
| 0 | 0 | 0.91 | 32% | 41.20 | 44.00 | $360.00 | 0.50 | 2.45 | 32% | -0.09 | 3 | 16 |
| 6 | 3 | 0.86 | 30% | 32.00 | 34.90 | $370.00 | 1.45 | 2.65 | 29% | -0.13 | 1 | 16 |
| 7 | 1 | 0.79 | 27% | 23.00 | 26.40 | $380.00 | 2.60 | 3.70 | 26% | -0.20 | 48 | 101 |
| 71 | 4 | 0.67 | 27% | 16.50 | 18.70 | $390.00 | 5.00 | 6.70 | 25% | -0.33 | 27 | 52 |
| 68 | 24 | 0.53 | 27% | 10.50 | 12.70 | $400.00 | 8.60 | 11.10 | 25% | -0.47 | 1 | 209 |
| 191 | 6 | 0.39 | 26% | 6.00 | 8.20 | $410.00 | 13.90 | 16.80 | 24% | -0.63 | 6 | 66 |
| 423 | 41 | 0.26 | 26% | 3.40 | 5.00 | $420.00 | 21.10 | 23.90 | 24% | -0.77 | 92 | 0 |
| 147 | 54 | 0.16 | 26% | 1.70 | 2.70 | $430.00 | 29.40 | 32.10 | 23% | -0.89 | 0 | 0 |
| 33 | 11 | 0.09 | 26% | 0.65 | 1.50 | $440.00 | 38.40 | 41.20 | - | - | 0 | 0 |
| 24 | 24 | 0.09 | 32% | 0.20 | 2.75 | $450.00 | 47.50 | 50.90 | - | - | 0 | 0 |
| 1 | 1 | 0.04 | 29% | 0.00 | 2.45 | $460.00 | 57.90 | 61.40 | - | - | 1 | 0 |
| 2 | 2 | 0.03 | 32% | 0.00 | 2.30 | $470.00 | 67.50 | 71.40 | - | - | 1 | 0 |
| 1 | 1 | 0.03 | 36% | 0.00 | 2.20 | $480.00 | 77.90 | 81.40 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 39% | 0.00 | 2.15 | $490.00 | 87.90 | 91.40 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 44% | 0.00 | 2.15 | $500.00 | 97.90 | 101.40 | - | - | 0 | 0 |
| 23 | 23 | 0.02 | 43% | 0.00 | 0.25 | $510.00 | 107.50 | 111.60 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 49% | 0.00 | 2.15 | $520.00 | 117.90 | 121.90 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 51% | 0.00 | 2.15 | $530.00 | 127.90 | 131.40 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 54% | 0.00 | 2.15 | $540.00 | 137.90 | 141.40 | - | - | 0 | 0 |