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
MSI 460.25
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.
72 contracts
46 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 109% | 189.60 | 193.70 | $270.00 | 0.00 | 1.70 | 102% | -0.02 | 0 | 0 |
| 0 | 0 | 0.98 | 104% | 179.60 | 184.00 | $280.00 | 0.00 | 1.70 | 96% | -0.02 | 1 | 1 |
| 0 | 0 | 0.97 | 97% | 169.60 | 174.00 | $290.00 | 0.00 | 1.70 | 90% | -0.02 | 1 | 1 |
| 17 | 1 | 0.98 | 86% | 159.40 | 163.60 | $300.00 | 0.00 | 1.70 | 81% | -0.02 | 1 | 9 |
| 0 | 0 | 0.97 | 85% | 149.70 | 154.00 | $310.00 | 0.00 | 1.70 | 79% | -0.02 | 1 | 1 |
| 0 | 1 | 0.97 | 79% | 139.70 | 144.20 | $320.00 | 0.00 | 1.70 | 70% | -0.02 | 3 | 17 |
| 2 | 1 | 0.98 | 68% | 129.50 | 133.40 | $330.00 | 0.00 | 1.70 | 69% | -0.02 | 5 | 20 |
| 11 | 8 | 0.98 | 62% | 119.50 | 123.40 | $340.00 | 0.00 | 5.00 | 63% | -0.03 | 1 | 10 |
| 18 | 17 | 0.97 | 58% | 109.60 | 113.50 | $350.00 | 0.00 | 5.00 | 49% | -0.01 | 2 | 120 |
| 31 | 54 | 0.96 | 58% | 99.90 | 104.40 | $360.00 | 0.00 | 5.00 | 53% | -0.03 | 2 | 144 |
| 3 | 1 | 0.95 | 52% | 90.00 | 94.10 | $370.00 | 0.00 | 15.20 | 44% | -0.02 | 4 | 20 |
| 15 | 1 | 0.96 | 43% | 79.70 | 83.70 | $380.00 | 0.00 | 5.00 | 40% | -0.03 | 2 | 233 |
| 28 | 1 | 0.95 | 41% | 70.20 | 73.80 | $390.00 | 0.00 | 15.20 | 35% | -0.03 | 19 | 120 |
| 51 | 2 | 0.95 | 35% | 60.40 | 63.40 | $400.00 | 0.00 | 2.85 | 29% | -0.03 | 2 | 96 |
| 49 | 1 | 0.93 | 31% | 50.60 | 53.70 | $410.00 | 0.50 | 0.65 | 27% | -0.04 | 8 | 112 |
| 152 | 2 | 0.90 | 28% | 41.10 | 44.00 | $420.00 | 0.40 | 1.35 | 24% | -0.07 | 1 | 44 |
| 225 | 10 | 0.87 | 25% | 31.70 | 34.50 | $430.00 | 1.50 | 2.05 | 24% | -0.12 | 2 | 164 |
| 124 | 1 | 0.78 | 24% | 23.10 | 26.50 | $440.00 | 2.65 | 3.70 | 22% | -0.20 | 4 | 96 |
| 117 | 1 | 0.66 | 24% | 15.80 | 19.50 | $450.00 | 4.80 | 6.30 | 21% | -0.32 | 33 | 231 |
| 267 | 3 | 0.53 | 24% | 10.80 | 13.50 | $460.00 | 9.00 | 10.20 | 21% | -0.48 | 1 | 81 |
| 133 | 262 | 0.38 | 22% | 6.30 | 7.00 | $470.00 | 13.70 | 16.40 | 20% | -0.64 | 4 | 79 |
| 175 | 64 | 0.24 | 22% | 3.20 | 4.10 | $480.00 | 21.00 | 23.90 | 21% | -0.77 | 1 | 28 |
| 208 | 2 | 0.14 | 22% | 1.60 | 2.15 | $490.00 | 29.10 | 32.30 | 20% | -0.89 | 10 | 12 |
| 584 | 20 | 0.08 | 22% | 0.65 | 1.20 | $500.00 | 38.50 | 41.50 | 20% | -0.95 | 2 | 2 |
| 250 | 2 | 0.08 | 28% | 0.00 | 1.35 | $510.00 | 47.90 | 51.40 | - | - | 0 | 0 |
| 229 | 5 | 0.05 | 28% | 0.00 | 1.95 | $520.00 | 57.60 | 61.30 | - | - | 0 | 0 |
| 28 | 1 | 0.11 | 41% | 0.00 | 2.65 | $530.00 | 67.90 | 71.40 | - | - | 1 | 0 |
| 78 | 52 | 0.07 | 40% | 0.00 | 15.20 | $540.00 | 77.90 | 82.00 | 34% | -0.97 | 1 | 0 |
| 24 | 2 | 0.02 | 34% | 0.00 | 2.70 | $550.00 | 87.60 | 91.70 | - | - | 1 | 0 |
| 12 | 1 | 0.03 | 39% | 0.00 | 1.70 | $560.00 | 97.50 | 101.70 | - | - | 1 | 0 |
| 5 | 4 | 0.08 | 57% | 0.00 | 1.70 | $570.00 | 107.40 | 111.40 | - | - | 1 | 0 |
| 0 | 0 | 0.06 | 54% | 0.00 | 1.50 | $580.00 | 117.10 | 121.40 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 51% | 0.00 | 1.70 | $590.00 | 127.30 | 131.70 | - | - | 0 | 0 |
| 0 | 2 | 0.03 | 54% | 0.00 | 1.70 | $600.00 | 137.20 | 141.40 | - | - | 0 | 0 |
| 3 | 3 | 0.07 | 69% | 0.00 | 5.00 | $610.00 | 147.80 | 151.70 | - | - | 0 | 0 |
| 1 | 10 | 0.03 | 59% | 0.00 | 1.70 | $620.00 | 157.50 | 161.70 | - | - | 0 | 0 |