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.
MSTX 22.17
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.
122 contracts
94 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 20.55 | 21.65 | $1.00 | 0.00 | 2.52 | - | - | 0 | 0 |
| 0 | 1 | - | - | 19.55 | 20.65 | $2.00 | 0.00 | 2.77 | - | - | 0 | 0 |
| 0 | 0 | - | - | 18.55 | 19.65 | $3.00 | 0.00 | 4.45 | - | - | 0 | 0 |
| 0 | 0 | - | - | 17.55 | 18.65 | $4.00 | 0.00 | 0.41 | - | - | 0 | 0 |
| 0 | 0 | - | - | 17.05 | 18.15 | $4.50 | 0.00 | 0.41 | 1090% | -0.03 | 0 | 0 |
| 0 | 2 | - | - | 16.55 | 17.65 | $5.00 | 0.00 | 0.41 | 1007% | -0.03 | 0 | 0 |
| 0 | 2 | - | - | 16.05 | 17.15 | $5.50 | 0.00 | 0.41 | 731% | -0.01 | 6 | 4 |
| 18 | 1 | - | - | 15.55 | 16.65 | $6.00 | 0.00 | 0.41 | 886% | -0.03 | 2 | 2 |
| 0 | 1 | - | - | 15.05 | 16.15 | $6.50 | 0.00 | 0.41 | 844% | -0.03 | 4 | 6 |
| 0 | 0 | - | - | 14.55 | 15.65 | $7.00 | 0.00 | 0.41 | 792% | -0.04 | 1 | 10 |
| 0 | 0 | - | - | 14.05 | 15.15 | $7.50 | 0.00 | 0.10 | 582% | -0.02 | 1 | 272 |
| 0 | 2 | - | - | 13.55 | 14.65 | $8.00 | 0.00 | 0.30 | 658% | -0.03 | 5 | 141 |
| 0 | 1 | - | - | 13.05 | 14.15 | $8.50 | 0.00 | 2.52 | 464% | -0.01 | 1 | 8 |
| 11 | 1 | - | - | 12.55 | 13.65 | $9.00 | 0.00 | 0.41 | 634% | -0.05 | 2 | 9 |
| 11 | 1 | - | - | 12.05 | 13.15 | $9.50 | 0.00 | 3.80 | 474% | -0.03 | 1 | 9 |
| 125 | 8 | - | - | 11.55 | 12.65 | $10.00 | 0.00 | 0.10 | 349% | -0.01 | 2 | 116 |
| 25 | 3 | - | - | 11.05 | 12.15 | $10.50 | 0.00 | 0.41 | 335% | -0.01 | 1 | 18 |
| 10 | 3 | - | - | 10.55 | 11.65 | $11.00 | 0.00 | 0.05 | 535% | -0.06 | 6 | 43 |
| 23 | 20 | - | - | 10.05 | 11.15 | $11.50 | 0.00 | 2.52 | 321% | -0.02 | 23 | 288 |
| 8 | 3 | - | - | 9.55 | 10.65 | $12.00 | 0.00 | 0.42 | 303% | -0.02 | 19 | 172 |
| 23 | 1 | - | - | 9.05 | 10.15 | $12.50 | 0.00 | 0.42 | 274% | -0.02 | 30 | 149 |
| 227 | 3 | - | - | 8.55 | 9.65 | $13.00 | 0.00 | 0.43 | 247% | -0.02 | 25 | 36 |
| 284 | 9 | - | - | 8.05 | 9.15 | $13.50 | 0.00 | 2.52 | 318% | -0.05 | 18 | 29 |
| 196 | 9 | - | - | 7.55 | 8.65 | $14.00 | 0.01 | 0.23 | 271% | -0.04 | 22 | 57 |
| 110 | 2 | - | - | 7.05 | 8.15 | $14.50 | 0.00 | 0.24 | 192% | -0.01 | 24 | 37 |
| 646 | 23 | - | - | 5.35 | 7.45 | $15.00 | 0.03 | 0.08 | 204% | -0.03 | 340 | 191 |
| 42 | 1 | - | - | 6.10 | 7.15 | $15.50 | 0.00 | 0.25 | 170% | -0.02 | 27 | 54 |
| 318 | 61 | 0.97 | 172% | 5.80 | 6.65 | $16.00 | 0.04 | 0.07 | 174% | -0.03 | 165 | 237 |
| 86 | 8 | - | - | 5.10 | 6.15 | $16.50 | 0.01 | 0.11 | 162% | -0.04 | 32 | 37 |
| 515 | 159 | 1.00 | 0% | 4.65 | 5.70 | $17.00 | 0.11 | 0.16 | 178% | -0.07 | 84 | 42 |
| 314 | 40 | 0.91 | 180% | 4.50 | 5.25 | $17.50 | 0.10 | 0.26 | 174% | -0.09 | 41 | 137 |
| 595 | 33 | 0.87 | 191% | 4.20 | 4.80 | $18.00 | 0.15 | 0.30 | 171% | -0.11 | 316 | 383 |
| 157 | 36 | 0.91 | 135% | 3.30 | 4.35 | $18.50 | 0.01 | 0.32 | 140% | -0.10 | 38 | 432 |
| 414 | 109 | 0.83 | 172% | 3.25 | 3.95 | $19.00 | 0.27 | 0.55 | 170% | -0.17 | 68 | 16 |
| 39 | 21 | 0.80 | 163% | 2.75 | 3.55 | $19.50 | 0.35 | 0.86 | 180% | -0.22 | 33 | 2 |
| 274 | 166 | 0.76 | 151% | 2.24 | 3.20 | $20.00 | 0.50 | 0.76 | 163% | -0.25 | 124 | 9 |
| 34 | 18 | 0.71 | 154% | 1.94 | 2.86 | $20.50 | 0.64 | 1.00 | 166% | -0.30 | 15 | 0 |
| 223 | 139 | 0.65 | 168% | 1.84 | 2.57 | $21.00 | 0.85 | 1.14 | 164% | -0.34 | 246 | 1 |
| 11 | 213 | 0.60 | 166% | 1.64 | 2.20 | $21.50 | 1.15 | 1.36 | 167% | -0.40 | 152 | 0 |
| 222 | 677 | 0.55 | 173% | 1.59 | 1.83 | $22.00 | 1.27 | 1.85 | 175% | -0.45 | 35 | 0 |
| 6 | 190 | 0.50 | 163% | 1.14 | 1.66 | $22.50 | 1.59 | 2.13 | 178% | -0.49 | 20 | 4 |
| 63 | 206 | 0.46 | 174% | 1.13 | 1.48 | $23.00 | 1.84 | 2.50 | 178% | -0.54 | 0 | 0 |
| 0 | 216 | 0.43 | 188% | 0.97 | 1.53 | $23.50 | 2.22 | 2.71 | 177% | -0.58 | 15 | 0 |
| 7 | 105 | 0.36 | 168% | 0.63 | 1.17 | $24.00 | 2.43 | 3.35 | 188% | -0.62 | 0 | 0 |
| 0 | 81 | 0.34 | 179% | 0.72 | 1.00 | $24.50 | 2.81 | 3.75 | 190% | -0.65 | 0 | 0 |
| 994 | 369 | 0.30 | 182% | 0.62 | 0.90 | $25.00 | 3.15 | 4.15 | 190% | -0.69 | 40 | 0 |
| 0 | 38 | 0.26 | 179% | 0.40 | 0.80 | $25.50 | 3.55 | 4.55 | 193% | -0.72 | 0 | 0 |
| 7 | 104 | 0.24 | 186% | 0.50 | 0.65 | $26.00 | 4.00 | 5.00 | 202% | -0.74 | 0 | 0 |
| 0 | 16 | 0.22 | 191% | 0.40 | 0.66 | $26.50 | 4.45 | 5.40 | 202% | -0.76 | 0 | 0 |
| 0 | 7 | 0.17 | 177% | 0.12 | 0.59 | $27.00 | 4.85 | 5.85 | 202% | -0.79 | 2 | 0 |
| 0 | 19 | 0.18 | 197% | 0.14 | 0.69 | $27.50 | 5.30 | 6.30 | 206% | -0.81 | 2 | 0 |
| 20 | 52 | 0.15 | 197% | 0.23 | 0.46 | $28.00 | 5.75 | 6.75 | 210% | -0.83 | 0 | 0 |
| 0 | 3 | 0.14 | 197% | 0.00 | 0.57 | $28.50 | 6.20 | 7.25 | 217% | -0.84 | 0 | 0 |
| 5 | 1 | 0.13 | 204% | 0.10 | 0.49 | $29.00 | 6.70 | 7.70 | 222% | -0.85 | 2 | 0 |
| 0 | 0 | 0.13 | 218% | 0.06 | 0.58 | $29.50 | 7.15 | 8.20 | 225% | -0.86 | 3 | 0 |
| 7 | 75 | 0.10 | 207% | 0.20 | 0.25 | $30.00 | 7.65 | 8.65 | 228% | -0.87 | 1 | 0 |
| 0 | 132 | 0.12 | 228% | 0.09 | 0.48 | $30.50 | 8.10 | 9.15 | 231% | -0.88 | 5 | 0 |
| 0 | 12 | 0.08 | 214% | 0.00 | 0.30 | $31.00 | 8.60 | 9.60 | 234% | -0.89 | 11 | 0 |
| 1 | 1 | - | - | 0.00 | 0.60 | $31.50 | 9.05 | 10.10 | 238% | -0.90 | 3 | 0 |
| 0 | 13 | 0.11 | 256% | 0.10 | 0.51 | $32.00 | 9.55 | 10.60 | 246% | -0.90 | 1 | 0 |
| 50 | 374 | 0.04 | 205% | 0.02 | 0.13 | $33.00 | 10.50 | 11.55 | 249% | -0.92 | 1 | 1 |