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.
MSTY 17.81
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.
78 contracts
49 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 10 | - | - | 16.30 | 17.30 | $1.00 | 0.00 | 5.00 | - | - | 2 | 0 |
| 10 | 20 | - | - | 15.30 | 16.30 | $2.00 | 0.00 | 5.00 | - | - | 0 | 0 |
| 0 | 0 | - | - | 14.30 | 15.30 | $3.00 | 0.00 | 0.50 | - | - | 0 | 0 |
| 0 | 0 | - | - | 13.30 | 14.30 | $4.00 | 0.00 | 5.00 | 436% | -0.03 | 2 | 1 |
| 0 | 1 | - | - | 12.30 | 13.30 | $5.00 | 0.00 | 5.00 | 383% | -0.04 | 0 | 0 |
| 0 | 0 | - | - | 11.30 | 12.30 | $6.00 | 0.00 | 2.15 | 364% | -0.06 | 0 | 0 |
| 0 | 0 | - | - | 10.30 | 11.30 | $7.00 | 0.00 | 2.15 | 277% | -0.05 | 1 | 2 |
| 0 | 4 | - | - | 9.30 | 10.30 | $8.00 | 0.00 | 5.00 | 205% | -0.05 | 1 | 1 |
| 0 | 1 | - | - | 8.30 | 9.30 | $9.00 | 0.00 | 5.00 | 153% | -0.04 | 1 | 17 |
| 1 | 6 | - | - | 7.30 | 8.30 | $10.00 | 0.00 | 2.15 | 142% | -0.05 | 1 | 74 |
| 0 | 1 | - | - | 6.30 | 7.30 | $11.00 | 0.00 | 5.00 | 101% | -0.04 | 1 | 17 |
| 3 | 7 | - | - | 5.30 | 6.30 | $12.00 | 0.00 | 0.10 | 87% | -0.05 | 47 | 207 |
| 9 | 2 | - | - | 4.30 | 5.20 | $13.00 | 0.05 | 0.10 | 66% | -0.05 | 41 | 179 |
| 120 | 16 | - | - | 3.30 | 4.20 | $14.00 | 0.15 | 0.20 | 64% | -0.11 | 37 | 290 |
| 284 | 29 | - | - | 2.30 | 3.20 | $15.00 | 0.30 | 0.35 | 59% | -0.19 | 112 | 463 |
| 808 | 163 | 0.90 | 57% | 1.55 | 2.10 | $16.00 | 0.50 | 0.75 | 57% | -0.32 | 44 | 139 |
| 370 | 95 | 0.61 | 60% | 1.00 | 1.30 | $17.00 | 0.95 | 1.05 | 51% | -0.48 | 158 | 48 |
| 235 | 229 | 0.42 | 61% | 0.65 | 0.75 | $18.00 | 1.55 | 2.00 | 58% | -0.61 | 50 | 71 |
| 159 | 814 | 0.25 | 57% | 0.25 | 0.45 | $19.00 | 2.15 | 3.20 | 69% | -0.68 | 2 | 38 |
| 138 | 188 | 0.17 | 61% | 0.20 | 0.25 | $20.00 | 3.00 | 3.60 | 47% | -0.86 | 15 | 420 |
| 67 | 314 | 0.10 | 62% | 0.10 | 0.15 | $21.00 | 3.80 | 5.30 | 85% | -0.77 | 1 | 11 |
| 32 | 5 | 0.06 | 63% | 0.05 | 0.10 | $22.00 | 4.90 | 5.60 | 57% | -0.90 | 2 | 53 |
| 293 | 2 | 0.06 | 71% | 0.00 | 0.20 | $23.00 | 5.60 | 7.20 | 90% | -0.84 | 11 | 80 |
| 32 | 1 | 0.06 | 83% | 0.00 | 0.30 | $24.00 | 6.80 | 8.10 | 105% | -0.83 | 2 | 12 |
| 129 | 5 | 0.06 | 91% | 0.00 | 0.55 | $25.00 | 7.70 | 9.20 | 113% | -0.83 | 1 | 236 |
| 121 | 1 | 0.20 | 160% | 0.00 | 0.25 | $26.00 | 8.80 | 10.20 | 127% | -0.83 | 2 | 34 |
| 9 | 1 | 0.09 | 123% | 0.00 | 0.50 | $27.00 | 9.60 | 11.10 | 114% | -0.87 | 2 | 24 |
| 54 | 1 | 0.17 | 171% | 0.00 | 5.00 | $28.00 | 10.70 | 12.20 | 135% | -0.85 | 1 | 24 |
| 190 | 1 | 0.06 | 122% | 0.00 | 5.00 | $29.00 | 11.50 | 13.20 | 129% | -0.88 | 2 | 16 |
| 75 | 1 | 0.11 | 155% | 0.00 | 0.25 | $30.00 | 12.40 | 14.20 | 124% | -0.89 | 4 | 215 |
| 2 | 1 | 0.13 | 173% | 0.00 | 5.00 | $31.00 | 13.50 | 15.20 | 141% | -0.88 | 4 | 22 |
| 12 | 1 | 0.15 | 192% | 0.00 | 0.25 | $32.00 | 14.80 | 16.20 | 167% | -0.84 | 2 | 37 |
| 33 | 2 | 0.17 | 215% | 0.00 | 5.00 | $33.00 | 15.80 | 17.20 | 173% | -0.84 | 2 | 17 |
| 18 | 5 | 0.13 | 198% | 0.00 | 2.60 | $34.00 | 16.60 | 18.20 | 167% | -0.87 | 4 | 20 |
| 0 | 0 | 0.12 | 195% | 0.00 | 2.15 | $35.00 | 17.50 | 19.10 | 152% | -0.89 | 2 | 26 |
| 0 | 0 | 0.11 | 200% | 0.00 | 5.00 | $36.00 | 18.40 | 20.10 | 147% | -0.91 | 2 | 44 |
| 0 | 0 | 0.11 | 205% | 0.00 | 5.00 | $37.00 | 19.60 | 21.10 | 172% | -0.88 | 2 | 41 |
| 0 | 0 | - | - | 0.00 | 5.00 | $38.00 | 20.40 | 22.10 | 156% | -0.91 | 2 | 68 |
| 0 | 0 | - | - | 0.00 | 5.00 | $40.00 | 22.40 | 24.10 | 165% | -0.91 | 4 | 88 |