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
MUZ 7.16
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.
74 contracts
43 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 2 | 0.98 | 621% | 6.00 | 6.70 | $1.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 363% | 5.00 | 5.60 | $2.00 | 0.00 | 0.15 | - | - | 0 | 0 |
| 0 | 0 | 0.95 | 255% | 4.00 | 4.60 | $3.00 | 0.00 | 0.35 | 404% | -0.09 | 0 | 0 |
| 1 | 1 | 0.93 | 182% | 3.00 | 3.60 | $4.00 | 0.00 | 0.40 | 242% | -0.11 | 0 | 0 |
| 10 | 10 | 0.87 | 150% | 2.15 | 2.65 | $5.00 | 0.00 | 0.50 | 161% | -0.14 | 6 | 2 |
| 11 | 41 | 0.77 | 113% | 1.30 | 1.70 | $6.00 | 0.30 | 0.40 | 117% | -0.23 | 12 | 9 |
| 73 | 210 | 0.59 | 120% | 0.90 | 1.05 | $7.00 | 0.75 | 0.85 | 120% | -0.41 | 69 | 92 |
| 494 | 173 | 0.43 | 125% | 0.60 | 0.65 | $8.00 | 1.30 | 1.50 | 119% | -0.58 | 2 | 48 |
| 195 | 4 | 0.31 | 128% | 0.35 | 0.45 | $9.00 | 1.95 | 2.40 | 121% | -0.72 | 10 | 20 |
| 80 | 1 | 0.22 | 134% | 0.15 | 0.40 | $10.00 | 2.70 | 3.20 | 103% | -0.87 | 1 | 6 |
| 14 | 1 | 0.20 | 157% | 0.00 | 1.75 | $11.00 | 3.60 | 4.10 | 82% | -0.98 | 12 | 3 |
| 86 | 15 | 0.13 | 147% | 0.05 | 0.25 | $12.00 | 4.50 | 5.10 | - | - | 6 | 19 |
| 25 | 20 | 0.13 | 169% | 0.00 | 0.15 | $13.00 | 5.50 | 6.10 | - | - | 1 | 19 |
| 4 | 4 | 0.17 | 205% | 0.00 | 1.75 | $14.00 | 6.40 | 7.10 | - | - | 3 | 4 |
| 104 | 10 | 0.15 | 213% | 0.00 | 1.75 | $15.00 | 7.40 | 8.10 | - | - | 24 | 25 |
| 2 | 1 | 0.15 | 231% | 0.00 | 1.75 | $16.00 | 8.40 | 9.10 | - | - | 2 | 2 |
| 2 | 2 | 0.15 | 243% | 0.00 | 0.30 | $17.00 | 9.40 | 10.10 | - | - | 5 | 5 |
| 2 | 2 | 0.14 | 249% | 0.00 | 0.30 | $18.00 | 10.40 | 11.10 | - | - | 11 | 41 |
| 0 | 0 | 0.15 | 269% | 0.00 | 0.30 | $19.00 | 11.40 | 12.10 | - | - | 10 | 20 |
| 12 | 10 | 0.15 | 279% | 0.00 | 0.35 | $20.00 | 12.40 | 13.00 | - | - | 1 | 2 |
| 0 | 1 | 0.13 | 277% | 0.00 | 0.30 | $21.00 | 13.40 | 14.00 | - | - | 0 | 0 |
| 5 | 5 | 0.14 | 297% | 0.00 | 0.30 | $22.00 | 14.40 | 15.00 | - | - | 0 | 0 |
| 0 | 0 | 0.10 | 275% | 0.00 | 0.30 | $23.00 | 15.30 | 16.00 | - | - | 0 | 0 |
| 0 | 0 | 0.16 | 327% | 0.00 | 0.30 | $24.00 | 16.40 | 17.00 | - | - | 20 | 20 |
| 19 | 1 | 0.15 | 331% | 0.00 | 1.75 | $25.00 | 17.40 | 18.00 | - | - | 0 | 0 |
| 0 | 1 | 0.17 | 351% | 0.00 | 0.30 | $26.00 | 18.40 | 19.00 | - | - | 40 | 40 |
| 0 | 0 | 0.14 | 337% | 0.00 | 0.30 | $27.00 | 19.40 | 20.00 | - | - | 0 | 0 |
| 0 | 0 | 0.15 | 350% | 0.00 | 0.30 | $28.00 | 20.40 | 21.00 | - | - | 0 | 0 |
| 0 | 0 | 0.17 | 376% | 0.00 | 0.30 | $29.00 | 21.40 | 22.00 | - | - | 20 | 20 |
| 4 | 4 | 0.16 | 378% | 0.00 | 0.30 | $30.00 | 22.40 | 23.00 | - | - | 20 | 20 |
| 0 | 0 | 0.16 | 379% | 0.00 | 0.30 | $31.00 | 23.40 | 24.00 | - | - | 0 | 0 |
| 0 | 0 | 0.16 | 383% | 0.00 | 0.30 | $32.00 | 24.40 | 25.00 | - | - | 0 | 0 |
| 0 | 0 | 0.15 | 381% | 0.00 | 0.30 | $33.00 | 25.40 | 26.00 | - | - | 0 | 0 |
| 0 | 0 | 0.15 | 385% | 0.00 | 0.30 | $34.00 | 26.40 | 27.00 | - | - | 0 | 0 |
| 0 | 0 | 0.14 | 382% | 0.00 | 0.30 | $35.00 | 27.40 | 28.00 | - | - | 50 | 12 |
| 0 | 0 | 0.14 | 386% | 0.00 | 0.30 | $36.00 | 28.40 | 29.00 | - | - | 0 | 0 |
| 1 | 1 | 0.14 | 390% | 0.00 | 0.30 | $37.00 | 29.30 | 30.00 | - | - | 0 | 0 |