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
NAIL 29.77
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.
116 contracts
81 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 72 | 4 | - | - | 6.00 | 7.10 | $23.00 | 0.00 | 0.10 | 143% | -0.04 | 1 | 111 |
| 0 | 0 | - | - | 4.80 | 6.90 | $23.50 | 0.00 | 0.10 | 133% | -0.04 | 4 | 19 |
| 10 | 4 | - | - | 4.70 | 6.10 | $24.00 | 0.00 | 0.10 | 123% | -0.04 | 4 | 48 |
| 0 | 28 | - | - | 4.60 | 5.70 | $24.50 | 0.05 | 0.10 | 114% | -0.05 | 37 | 15 |
| 23 | 5 | - | - | 3.60 | 5.20 | $25.00 | 0.05 | 0.15 | 112% | -0.06 | 112 | 379 |
| 1 | 19 | - | - | 3.80 | 4.70 | $25.50 | 0.10 | 0.20 | 111% | -0.09 | 52 | 180 |
| 0 | 0 | - | - | 2.75 | 4.40 | $26.00 | 0.15 | 0.20 | 105% | -0.10 | 264 | 92 |
| 0 | 0 | - | - | 2.35 | 3.90 | $26.50 | 0.20 | 0.30 | 106% | -0.14 | 172 | 76 |
| 20 | 10 | 0.83 | 103% | 2.80 | 3.40 | $27.00 | 0.25 | 0.35 | 100% | -0.17 | 210 | 43 |
| 0 | 2 | 0.83 | 81% | 2.10 | 2.95 | $27.50 | 0.35 | 0.50 | 103% | -0.22 | 144 | 47 |
| 27 | 16 | 0.74 | 98% | 2.05 | 2.55 | $28.00 | 0.45 | 0.60 | 98% | -0.26 | 96 | 316 |
| 14 | 3 | 0.68 | 102% | 1.80 | 2.20 | $28.50 | 0.60 | 0.75 | 97% | -0.32 | 78 | 122 |
| 22 | 21 | 0.63 | 91% | 1.30 | 1.85 | $29.00 | 0.65 | 1.05 | 95% | -0.38 | 175 | 281 |
| 102 | 116 | 0.56 | 99% | 1.25 | 1.55 | $29.50 | 1.00 | 1.35 | 103% | -0.44 | 211 | 150 |
| 59 | 151 | 0.49 | 99% | 1.00 | 1.30 | $30.00 | 1.15 | 1.50 | 95% | -0.51 | 39 | 764 |
| 7 | 68 | 0.43 | 95% | 0.75 | 1.05 | $30.50 | 1.45 | 2.30 | 115% | -0.55 | 137 | 305 |
| 47 | 202 | 0.33 | 76% | 0.05 | 0.95 | $31.00 | 1.75 | 2.15 | 96% | -0.63 | 11 | 125 |
| 11 | 26 | 0.30 | 93% | 0.35 | 0.75 | $31.50 | 2.05 | 3.50 | 137% | -0.62 | 21 | 36 |
| 123 | 512 | 0.21 | 80% | 0.10 | 0.50 | $32.00 | 2.40 | 3.20 | 108% | -0.72 | 21 | 184 |
| 107 | 179 | 0.20 | 93% | 0.20 | 0.45 | $32.50 | 2.80 | 3.20 | 87% | -0.81 | 4 | 20 |
| 127 | 106 | 0.17 | 97% | 0.25 | 0.30 | $33.00 | 3.20 | 4.80 | 148% | -0.72 | 8 | 40 |
| 1 | 38 | 0.13 | 96% | 0.10 | 0.30 | $33.50 | 3.60 | 5.30 | 156% | -0.74 | 1 | 41 |
| 119 | 96 | 0.15 | 115% | 0.10 | 0.45 | $34.00 | 4.10 | 4.70 | 100% | -0.88 | 101 | 173 |
| 12 | 12 | 0.12 | 111% | 0.05 | 0.35 | $34.50 | 4.50 | 5.70 | 136% | -0.83 | 1 | 1 |
| 239 | 63 | 0.07 | 101% | 0.05 | 0.15 | $35.00 | 5.00 | 5.70 | 107% | -0.92 | 5 | 519 |
| 20 | 40 | 0.06 | 101% | 0.05 | 0.10 | $35.50 | 5.50 | 6.80 | 159% | -0.83 | 2 | 2 |
| 85 | 19 | 0.05 | 107% | 0.00 | 0.10 | $36.00 | 5.90 | 7.10 | 146% | -0.87 | 14 | 182 |
| 16 | 3 | 0.13 | 156% | 0.00 | 0.15 | $36.50 | 6.40 | 8.30 | 198% | -0.80 | 5 | 5 |
| 34 | 6 | 0.08 | 139% | 0.00 | 0.25 | $37.00 | 6.90 | 8.60 | 195% | -0.83 | 1 | 68 |
| 22 | 6 | 0.08 | 150% | 0.00 | 0.15 | $37.50 | 7.40 | 9.20 | 209% | -0.82 | 1 | 29 |
| 51 | 40 | 0.06 | 137% | 0.00 | 0.75 | $38.00 | 7.90 | 8.80 | 145% | -0.93 | 5 | 35 |
| 7 | 2 | 0.09 | 172% | 0.00 | 1.75 | $38.50 | 8.50 | 9.60 | 188% | -0.88 | 1 | 13 |
| 67 | 47 | 0.08 | 175% | 0.00 | 0.40 | $39.00 | 9.00 | 10.00 | 187% | -0.90 | 1 | 5 |
| 2 | 2 | 0.16 | 243% | 0.00 | 0.75 | $39.50 | 9.50 | 10.60 | 201% | -0.89 | 2 | 4 |
| 344 | 15 | 0.04 | 153% | 0.00 | 0.10 | $40.00 | 9.90 | 11.00 | 192% | -0.91 | 11 | 21 |
| 4 | 3 | 0.08 | 192% | 0.00 | 0.75 | $40.50 | 10.40 | 11.70 | 214% | -0.89 | 10 | 0 |
| 16 | 1 | 0.05 | 177% | 0.00 | 0.10 | $41.00 | 10.90 | 12.10 | 213% | -0.91 | 3 | 12 |
| 2 | 1 | 0.12 | 241% | 0.00 | 0.75 | $41.50 | 11.40 | 13.10 | 257% | -0.86 | 3 | 1 |
| 20 | 1 | 0.07 | 207% | 0.00 | 0.45 | $42.00 | 11.90 | 13.10 | 225% | -0.91 | 5 | 3 |
| 9 | 1 | 0.09 | 230% | 0.00 | 0.75 | $42.50 | 12.40 | 13.50 | 220% | -0.92 | 5 | 2 |
| 30 | 2 | 0.13 | 270% | 0.00 | 0.75 | $43.00 | 12.90 | 14.00 | 225% | -0.92 | 5 | 7 |
| 12 | 3 | 0.04 | 197% | 0.00 | 0.75 | $43.50 | 13.40 | 14.50 | 230% | -0.92 | 4 | 3 |
| 109 | 1 | 0.11 | 266% | 0.00 | 1.75 | $44.00 | 13.90 | 15.10 | 248% | -0.92 | 4 | 5 |
| 0 | 0 | 0.09 | 257% | 0.00 | 0.75 | $44.50 | 14.40 | 15.60 | 252% | -0.92 | 3 | 5 |
| 50 | 7 | 0.07 | 243% | 0.00 | 0.75 | $45.00 | 14.90 | 16.20 | 268% | -0.91 | 1 | 15 |
| 2 | 2 | 0.09 | 272% | 0.00 | 0.95 | $45.50 | 15.40 | 16.80 | 281% | -0.90 | 2 | 0 |
| 8 | 5 | 0.08 | 271% | 0.00 | 0.75 | $46.00 | 15.90 | 17.30 | 286% | -0.90 | 2 | 0 |
| 1 | 1 | 0.08 | 276% | 0.00 | 1.15 | $46.50 | 16.40 | 17.80 | 292% | -0.90 | 2 | 0 |
| 5 | 1 | 0.07 | 268% | 0.00 | 0.75 | $47.00 | 16.90 | 18.30 | 297% | -0.90 | 3 | 18 |
| 0 | 0 | 0.08 | 285% | 0.00 | 0.75 | $47.50 | 17.40 | 18.90 | 310% | -0.90 | 1 | 0 |
| 1 | 4 | 0.09 | 307% | 0.00 | 0.95 | $48.00 | 17.90 | 19.50 | 322% | -0.89 | 1 | 0 |
| 6 | 3 | 0.11 | 326% | 0.00 | 0.75 | $48.50 | 18.40 | 20.00 | 327% | -0.89 | 1 | 0 |
| 4 | 2 | 0.11 | 331% | 0.00 | 0.75 | $49.00 | 18.90 | 20.40 | 325% | -0.90 | 0 | 0 |
| 1 | 1 | 0.11 | 336% | 0.00 | 0.95 | $49.50 | 19.40 | 20.80 | 321% | -0.91 | 2 | 0 |
| 14 | 2 | 0.07 | 300% | 0.00 | 1.75 | $50.00 | 19.90 | 21.40 | 335% | -0.90 | 2 | 0 |
| 62 | 20 | 0.11 | 355% | 0.00 | 0.10 | $51.00 | 20.40 | 22.90 | 345% | -0.90 | 0 | 0 |
| 23 | 20 | 0.09 | 375% | 0.00 | 1.05 | $55.00 | 24.80 | 26.50 | 377% | -0.91 | 16 | 16 |
| 0 | 0 | 0.08 | 410% | 0.00 | 1.75 | $60.00 | 29.80 | 31.50 | 412% | -0.92 | 0 | 0 |