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
NBIG 17.96
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.
64 contracts
56 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 16.50 | 17.40 | $1.00 | 0.00 | 1.00 | - | - | 0 | 0 |
| 0 | 0 | - | - | 15.50 | 16.40 | $2.00 | 0.00 | 0.95 | - | - | 0 | 0 |
| 0 | 0 | - | - | 14.50 | 15.40 | $3.00 | 0.00 | 0.30 | - | - | 0 | 0 |
| 0 | 0 | - | - | 13.50 | 14.40 | $4.00 | 0.00 | 5.00 | - | - | 0 | 0 |
| 2 | 2 | - | - | 12.50 | 13.40 | $5.00 | 0.00 | 0.55 | 331% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 11.50 | 12.40 | $6.00 | 0.00 | 5.00 | 249% | -0.02 | 2 | 0 |
| 0 | 0 | - | - | 10.50 | 11.40 | $7.00 | 0.00 | 0.35 | 234% | -0.03 | 4 | 9 |
| 0 | 0 | 0.98 | 171% | 9.70 | 10.40 | $8.00 | 0.00 | 0.20 | 197% | -0.03 | 3 | 14 |
| 1 | 1 | 0.98 | 147% | 8.60 | 9.50 | $9.00 | 0.05 | 0.25 | 173% | -0.04 | 4 | 142 |
| 32 | 1 | 0.95 | 154% | 7.70 | 8.60 | $10.00 | 0.20 | 0.30 | 168% | -0.06 | 33 | 343 |
| 7 | 2 | 0.92 | 155% | 6.90 | 7.70 | $11.00 | 0.20 | 0.40 | 153% | -0.08 | 45 | 77 |
| 131 | 5 | 0.89 | 151% | 6.00 | 6.90 | $12.00 | 0.50 | 0.60 | 160% | -0.12 | 175 | 296 |
| 6 | 2 | 0.84 | 157% | 5.30 | 6.20 | $13.00 | 0.80 | 0.95 | 168% | -0.17 | 200 | 85 |
| 55 | 55 | 0.79 | 158% | 4.70 | 5.50 | $14.00 | 0.95 | 1.30 | 160% | -0.21 | 37 | 126 |
| 89 | 19 | 0.74 | 161% | 4.10 | 4.90 | $15.00 | 1.40 | 1.65 | 162% | -0.26 | 31 | 129 |
| 628 | 41 | 0.70 | 127% | 2.75 | 4.00 | $16.00 | 1.70 | 2.15 | 159% | -0.31 | 29 | 80 |
| 52 | 58 | 0.64 | 160% | 3.10 | 3.80 | $17.00 | 2.25 | 2.65 | 160% | -0.36 | 63 | 107 |
| 57 | 327 | 0.59 | 167% | 2.80 | 3.40 | $18.00 | 2.90 | 3.30 | 167% | -0.41 | 25 | 46 |
| 46 | 56 | 0.54 | 166% | 2.45 | 3.00 | $19.00 | 3.30 | 3.90 | 159% | -0.47 | 2 | 7 |
| 671 | 319 | 0.49 | 163% | 2.20 | 2.45 | $20.00 | 4.10 | 4.60 | 164% | -0.51 | 2 | 55 |
| 17 | 69 | 0.45 | 168% | 1.90 | 2.25 | $21.00 | 4.70 | 5.30 | 164% | -0.56 | 75 | 95 |
| 46 | 52 | 0.41 | 170% | 1.65 | 2.10 | $22.00 | 5.50 | 6.10 | 166% | -0.60 | 1 | 5 |
| 39 | 76 | 0.38 | 172% | 1.45 | 1.95 | $23.00 | 6.30 | 7.00 | 170% | -0.63 | 10 | 16 |
| 2 | 54 | 0.32 | 161% | 1.10 | 1.45 | $24.00 | 7.10 | 7.90 | 174% | -0.66 | 2 | 2 |
| 192 | 581 | 0.30 | 171% | 1.10 | 1.40 | $25.00 | 7.90 | 8.70 | 175% | -0.69 | 6 | 13 |
| 24 | 27 | 0.27 | 168% | 0.90 | 1.25 | $26.00 | 8.80 | 9.60 | 178% | -0.71 | 3 | 11 |
| 45 | 8 | 0.25 | 172% | 0.85 | 1.15 | $27.00 | 9.70 | 10.50 | 180% | -0.74 | 1 | 1 |
| 53 | 3 | 0.23 | 172% | 0.65 | 1.10 | $28.00 | 10.60 | 11.40 | 181% | -0.76 | 0 | 0 |
| 17 | 2 | 0.20 | 174% | 0.55 | 1.00 | $29.00 | 11.50 | 12.30 | 183% | -0.78 | 0 | 0 |
| 72 | 94 | 0.18 | 174% | 0.60 | 0.75 | $30.00 | 12.40 | 13.20 | 185% | -0.80 | 0 | 0 |
| 5 | 5 | 0.17 | 178% | 0.40 | 0.90 | $31.00 | 13.30 | 14.10 | 184% | -0.82 | 0 | 0 |
| 105 | 87 | 0.17 | 182% | 0.45 | 0.80 | $32.00 | 14.20 | 15.10 | 186% | -0.83 | 3 | 1 |