MUSA Options Strategy Builder
524 contracts
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
MUSA 507
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.
126 contracts
78 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 4 | 2 | 0.98 | 184% | 294.70 | 303.80 | $210.00 | 0.00 | 10.00 | 159% | -0.01 | 0 | 0 |
| 2 | 2 | 0.98 | 184% | 285.40 | 294.70 | $220.00 | 0.00 | 10.00 | 152% | -0.01 | 0 | 0 |
| 0 | 0 | 0.98 | 174% | 275.40 | 284.50 | $230.00 | 0.00 | 10.00 | 144% | -0.01 | 0 | 0 |
| 0 | 0 | 0.97 | 166% | 265.40 | 274.70 | $240.00 | 0.00 | 1.50 | 137% | -0.01 | 1 | 1 |
| 1 | 1 | 0.97 | 160% | 255.50 | 265.00 | $250.00 | 0.00 | 20.00 | 131% | -0.01 | 3 | 3 |
| 0 | 0 | 0.98 | 134% | 244.50 | 253.10 | $260.00 | 0.00 | 1.50 | 123% | -0.01 | 0 | 0 |
| 2 | 2 | 0.98 | 132% | 235.00 | 243.20 | $270.00 | 0.00 | 1.50 | 117% | -0.01 | 0 | 0 |
| 1 | 1 | 0.98 | 127% | 225.50 | 233.20 | $280.00 | 0.00 | 20.00 | 111% | -0.01 | 1 | 1 |
| 1 | 1 | 0.98 | 118% | 215.10 | 223.20 | $290.00 | 0.00 | 1.50 | 105% | -0.01 | 1 | 1 |
| 11 | 1 | 0.98 | 111% | 204.80 | 213.30 | $300.00 | 0.00 | 1.50 | 99% | -0.02 | 1 | 1 |
| 2 | 2 | 0.98 | 102% | 194.40 | 203.30 | $310.00 | 0.00 | 20.00 | 95% | -0.02 | 0 | 0 |
| 0 | 0 | 0.97 | 103% | 185.80 | 193.30 | $320.00 | 0.00 | 80.00 | 89% | -0.02 | 0 | 0 |
| 1 | 1 | 0.97 | 97% | 175.90 | 183.40 | $330.00 | 0.00 | 80.00 | 84% | -0.02 | 0 | 0 |
| 0 | 0 | 0.96 | 91% | 165.80 | 173.40 | $340.00 | 0.00 | 5.20 | 79% | -0.02 | 0 | 0 |
| 2 | 2 | 0.97 | 83% | 155.30 | 163.50 | $350.00 | 0.00 | 6.80 | 74% | -0.02 | 1 | 1 |
| 2 | 2 | 0.96 | 78% | 145.40 | 153.50 | $360.00 | 0.00 | 5.20 | 69% | -0.02 | 0 | 0 |
| 2 | 2 | 0.96 | 75% | 135.90 | 143.60 | $370.00 | 0.00 | 6.90 | 65% | -0.02 | 1 | 1 |
| 1 | 1 | 0.95 | 71% | 126.00 | 133.70 | $380.00 | 0.00 | 8.70 | 61% | -0.03 | 0 | 0 |
| 0 | 0 | 0.95 | 64% | 115.50 | 123.90 | $390.00 | 0.00 | 80.00 | 55% | -0.03 | 2 | 2 |
| 0 | 0 | 0.94 | 63% | 106.40 | 114.00 | $400.00 | 0.00 | 80.00 | 51% | -0.03 | 15 | 9 |
| 0 | 0 | 0.93 | 58% | 96.60 | 104.30 | $410.00 | 0.00 | 3.80 | 46% | -0.03 | 0 | 0 |
| 0 | 0 | 0.92 | 54% | 86.90 | 94.60 | $420.00 | 0.05 | 1.75 | 42% | -0.04 | 0 | 0 |
| 4 | 4 | 0.91 | 51% | 77.40 | 85.00 | $430.00 | 0.00 | 9.70 | 58% | -0.12 | 1 | 1 |
| 0 | 0 | 0.88 | 51% | 69.00 | 75.70 | $440.00 | 0.00 | 6.00 | 46% | -0.11 | 19 | 12 |
| 1 | 1 | 0.85 | 47% | 59.80 | 66.50 | $450.00 | 1.80 | 5.80 | 43% | -0.13 | 21 | 7 |
| 1 | 1 | 0.84 | 41% | 49.70 | 56.20 | $460.00 | 2.40 | 8.20 | 42% | -0.17 | 1 | 0 |
| 4 | 4 | 0.78 | 42% | 43.50 | 47.70 | $470.00 | 3.80 | 8.50 | 39% | -0.20 | 2 | 6 |
| 4 | 1 | 0.73 | 38% | 33.90 | 39.70 | $480.00 | 2.95 | 10.00 | 33% | -0.24 | 1 | 9 |
| 4 | 1 | 0.66 | 38% | 28.00 | 32.40 | $490.00 | 6.10 | 12.80 | 33% | -0.32 | 2 | 12 |
| 1 | 1 | 0.59 | 36% | 20.50 | 26.00 | $500.00 | 12.00 | 14.60 | 32% | -0.41 | 1 | 10 |
| 17 | 1 | 0.50 | 36% | 15.30 | 20.70 | $510.00 | 14.90 | 21.30 | 32% | -0.50 | 1 | 6 |
| 4 | 1 | 0.42 | 35% | 10.80 | 16.00 | $520.00 | 20.50 | 25.60 | 30% | -0.60 | 1 | 5 |
| 1 | 1 | 0.35 | 36% | 8.50 | 12.70 | $530.00 | 27.20 | 33.40 | 31% | -0.69 | 1 | 3 |
| 26 | 2 | 0.27 | 36% | 6.10 | 9.00 | $540.00 | 34.60 | 39.00 | 29% | -0.79 | 8 | 3 |
| 30 | 2 | 0.24 | 39% | 4.30 | 9.50 | $550.00 | 41.50 | 47.00 | 26% | -0.89 | 0 | 0 |
| 73 | 1 | 0.16 | 36% | 2.10 | 5.50 | $560.00 | 49.60 | 57.50 | 26% | -0.94 | 1 | 16 |
| 2 | 2 | 0.15 | 41% | 1.65 | 6.60 | $570.00 | 59.10 | 66.10 | - | - | 0 | 0 |
| 11 | 1 | 0.11 | 40% | 0.50 | 5.00 | $580.00 | 68.50 | 75.20 | - | - | 1 | 11 |
| 0 | 0 | 0.16 | 53% | 0.00 | 6.90 | $590.00 | 78.10 | 85.60 | - | - | 0 | 0 |
| 39 | 1 | 0.05 | 38% | 0.00 | 6.40 | $600.00 | 87.90 | 95.60 | - | - | 2 | 4 |
| 0 | 0 | 0.05 | 41% | 0.00 | 7.10 | $610.00 | 96.20 | 105.50 | - | - | 0 | 0 |
| 12 | 1 | 0.04 | 43% | 0.00 | 7.00 | $620.00 | 107.90 | 115.50 | - | - | 1 | 0 |
| 1 | 2 | 0.04 | 45% | 0.00 | 6.90 | $630.00 | 117.90 | 126.00 | - | - | 0 | 0 |
| 7 | 1 | 0.03 | 47% | 0.00 | 6.90 | $640.00 | 127.90 | 135.50 | - | - | 2 | 0 |
| 0 | 0 | 0.03 | 50% | 0.00 | 6.90 | $650.00 | 137.90 | 145.50 | - | - | 0 | 0 |
| 9 | 1 | 0.03 | 52% | 0.00 | 1.50 | $660.00 | 147.90 | 156.00 | - | - | 3 | 0 |
| 0 | 0 | 0.03 | 54% | 0.00 | 6.80 | $670.00 | 157.90 | 165.60 | - | - | 0 | 0 |
| 6 | 1 | 0.03 | 57% | 0.00 | 6.80 | $680.00 | 167.90 | 176.00 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 59% | 0.00 | 6.80 | $690.00 | 177.90 | 186.00 | - | - | 0 | 0 |
| 2 | 4 | 0.03 | 63% | 0.00 | 6.80 | $700.00 | 187.90 | 195.60 | - | - | 2 | 0 |
| 0 | 0 | 0.08 | 86% | 0.00 | 6.80 | $710.00 | 197.90 | 206.00 | - | - | 0 | 0 |
| 204 | 1 | 0.03 | 66% | 0.00 | 6.80 | $720.00 | 207.90 | 215.60 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 69% | 0.00 | 6.80 | $730.00 | 217.90 | 225.60 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 70% | 0.00 | 6.80 | $740.00 | 227.90 | 236.60 | - | - | 1 | 0 |
| 0 | 0 | 0.02 | 72% | 0.00 | 6.80 | $750.00 | 237.90 | 246.00 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 74% | 0.00 | 80.00 | $760.00 | 247.90 | 256.00 | - | - | 1 | 0 |
| 1 | 2 | 0.02 | 79% | 0.00 | 5.60 | $780.00 | 267.90 | 275.60 | - | - | 1 | 0 |
| 2 | 1 | 0.02 | 82% | 0.00 | 5.30 | $800.00 | 287.90 | 296.40 | - | - | 2 | 0 |
| 1 | 1 | 0.04 | 98% | 0.00 | 5.20 | $820.00 | 307.90 | 315.50 | - | - | 0 | 0 |
| 5 | 1 | 0.07 | 120% | 0.00 | 1.50 | $840.00 | 327.90 | 336.00 | - | - | 1 | 0 |
| 2 | 1 | 0.02 | 96% | 0.00 | 5.60 | $860.00 | 347.90 | 356.40 | - | - | 1 | 0 |
| 0 | 0 | 0.02 | 97% | 0.00 | 1.50 | $880.00 | 367.90 | 376.00 | - | - | 1 | 0 |
| 0 | 0 | 0.04 | 120% | 0.00 | 20.00 | $900.00 | 387.90 | 396.00 | - | - | 0 | 0 |