MVLL Options Strategy Builder
684 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
MVLL 34.28
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.
54 contracts
52 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 74 | 4 | 0.96 | 209% | 18.80 | 20.50 | $15.00 | 0.00 | 0.45 | 190% | -0.03 | 9 | 118 |
| 0 | 0 | 0.98 | 161% | 17.60 | 19.30 | $16.00 | 0.00 | 0.20 | 154% | -0.02 | 2 | 32 |
| 0 | 0 | 0.97 | 165% | 16.70 | 18.40 | $17.00 | 0.10 | 0.45 | 173% | -0.04 | 7 | 44 |
| 2 | 2 | 0.97 | 153% | 15.70 | 17.40 | $18.00 | 0.10 | 0.50 | 165% | -0.04 | 12 | 90 |
| 0 | 0 | 0.95 | 164% | 14.80 | 16.70 | $19.00 | 0.10 | 0.40 | 146% | -0.04 | 2 | 62 |
| 11 | 3 | 0.93 | 165% | 14.10 | 15.70 | $20.00 | 0.30 | 0.40 | 146% | -0.05 | 25 | 210 |
| 7 | 1 | 0.92 | 157% | 13.20 | 14.70 | $21.00 | 0.30 | 0.90 | 156% | -0.08 | 8 | 101 |
| 132 | 10 | 0.91 | 153% | 12.30 | 13.80 | $22.00 | 0.50 | 0.95 | 154% | -0.09 | 34 | 109 |
| 13 | 2 | 0.89 | 149% | 11.50 | 12.90 | $23.00 | 0.60 | 1.05 | 147% | -0.11 | 18 | 111 |
| 15 | 1 | 0.87 | 147% | 10.70 | 12.10 | $24.00 | 0.60 | 1.20 | 139% | -0.12 | 10 | 209 |
| 53 | 3 | 0.85 | 145% | 9.90 | 11.30 | $25.00 | 1.00 | 1.50 | 145% | -0.15 | 68 | 185 |
| 45 | 2 | 0.82 | 146% | 9.10 | 10.60 | $26.00 | 0.95 | 1.50 | 132% | -0.16 | 48 | 45 |
| 63 | 2 | 0.80 | 141% | 8.40 | 9.80 | $27.00 | 1.25 | 1.70 | 131% | -0.19 | 44 | 44 |
| 60 | 11 | 0.77 | 143% | 7.70 | 9.30 | $28.00 | 1.40 | 2.65 | 138% | -0.23 | 24 | 35 |
| 54 | 11 | 0.74 | 146% | 7.20 | 8.70 | $29.00 | 1.80 | 2.85 | 137% | -0.26 | 12 | 31 |
| 144 | 36 | 0.71 | 147% | 6.60 | 8.10 | $30.00 | 2.35 | 3.00 | 136% | -0.29 | 102 | 120 |
| 17 | 9 | 0.68 | 140% | 5.90 | 7.40 | $31.00 | 2.40 | 3.90 | 136% | -0.32 | 1 | 29 |
| 168 | 43 | 0.65 | 142% | 5.40 | 7.00 | $32.00 | 3.00 | 4.00 | 132% | -0.35 | 2 | 8 |
| 119 | 52 | 0.62 | 142% | 5.00 | 6.40 | $33.00 | 3.30 | 4.80 | 133% | -0.39 | 23 | 7 |
| 83 | 66 | 0.59 | 145% | 4.80 | 5.80 | $34.00 | 4.20 | 5.30 | 139% | -0.42 | 2 | 8 |
| 475 | 251 | 0.55 | 142% | 4.20 | 5.40 | $35.00 | 4.70 | 5.70 | 135% | -0.45 | 1 | 18 |
| 73 | 13 | 0.52 | 138% | 3.70 | 4.90 | $36.00 | 5.20 | 6.50 | 135% | -0.48 | 6 | 10 |
| 47 | 21 | 0.49 | 137% | 3.30 | 4.50 | $37.00 | 5.90 | 7.10 | 136% | -0.51 | 1 | 1 |
| 91 | 50 | 0.46 | 138% | 3.30 | 3.90 | $38.00 | 6.50 | 7.80 | 136% | -0.54 | 2 | 10 |
| 36 | 27 | 0.44 | 141% | 2.90 | 3.80 | $39.00 | 7.10 | 8.50 | 136% | -0.57 | 5 | 8 |
| 432 | 594 | 0.41 | 140% | 2.80 | 3.30 | $40.00 | 7.90 | 9.30 | 138% | -0.60 | 2 | 53 |
| 130 | 859 | 0.30 | 143% | 1.80 | 2.20 | $45.00 | 11.70 | 13.50 | 143% | -0.71 | 2 | 2 |