NEM Options Strategy Builder
1364 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
NEM 123.08
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.
152 contracts
103 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 10 | 2 | 1.00 | 247% | 56.85 | 59.45 | $65.00 | 0.00 | 0.22 | - | - | 2 | 2 |
| 1 | 2 | 0.99 | 262% | 51.40 | 55.20 | $70.00 | 0.00 | 0.09 | - | - | 28 | 0 |
| 4 | 8 | 0.98 | 238% | 46.40 | 50.25 | $75.00 | 0.00 | 2.13 | - | - | 28 | 0 |
| 3 | 26 | 0.97 | 232% | 41.75 | 45.25 | $80.00 | 0.00 | 2.13 | - | - | 0 | 0 |
| 6 | 94 | - | - | 36.40 | 39.60 | $85.00 | 0.00 | 2.12 | 254% | -0.07 | 0 | 0 |
| 9 | 68 | - | - | 31.40 | 34.60 | $90.00 | 0.00 | 2.13 | 157% | -0.02 | 1 | 12 |
| 1 | 2 | 0.97 | 156% | 30.40 | 34.25 | $91.00 | 0.00 | 1.52 | 174% | -0.04 | 0 | 0 |
| 2 | 2 | 0.97 | 151% | 30.05 | 32.60 | $92.00 | 0.00 | 2.12 | 172% | -0.05 | 0 | 0 |
| 0 | 0 | 0.95 | 176% | 29.10 | 32.25 | $93.00 | 0.00 | 2.12 | 203% | -0.08 | 0 | 0 |
| 3 | 2 | 0.94 | 174% | 28.20 | 31.25 | $94.00 | 0.00 | 2.12 | 163% | -0.05 | 0 | 0 |
| 0 | 0 | - | - | 26.40 | 29.10 | $95.00 | 0.00 | 2.12 | 150% | -0.04 | 0 | 0 |
| 1 | 1 | - | - | 25.40 | 28.45 | $96.00 | 0.00 | 1.24 | 162% | -0.06 | 0 | 0 |
| 0 | 0 | - | - | 24.40 | 27.35 | $97.00 | 0.00 | 2.12 | 165% | -0.07 | 4 | 4 |
| 1 | 1 | - | - | 23.40 | 26.45 | $98.00 | 0.00 | 1.62 | 151% | -0.06 | 2 | 1 |
| 3 | 3 | - | - | 22.40 | 25.40 | $99.00 | 0.00 | 1.02 | 128% | -0.05 | 10 | 5 |
| 24 | 1 | - | - | 21.90 | 24.00 | $100.00 | 0.00 | 0.22 | 141% | -0.07 | 1 | 20 |
| 12 | 10 | - | - | 20.90 | 23.15 | $101.00 | 0.00 | 1.26 | 88% | -0.01 | 4 | 25 |
| 34 | 1 | - | - | 19.40 | 22.45 | $102.00 | 0.00 | 2.13 | 117% | -0.06 | 3 | 2 |
| 0 | 1 | - | - | 18.40 | 20.95 | $103.00 | 0.00 | 1.22 | 114% | -0.06 | 11 | 2 |
| 2 | 2 | - | - | 17.40 | 20.45 | $104.00 | 0.00 | 0.22 | 111% | -0.07 | 1 | 6 |
| 32 | 6 | - | - | 16.40 | 19.00 | $105.00 | 0.00 | 0.55 | 85% | -0.04 | 1 | 40 |
| 14 | 1 | - | - | 15.40 | 18.35 | $106.00 | 0.00 | 0.42 | 78% | -0.03 | 1 | 10 |
| 3 | 2 | - | - | 14.40 | 17.30 | $107.00 | 0.00 | 0.42 | 101% | -0.09 | 5 | 6 |
| 1 | 1 | - | - | 13.65 | 16.20 | $108.00 | 0.00 | 0.22 | 90% | -0.08 | 2 | 6 |
| 6 | 1 | - | - | 12.65 | 15.15 | $109.00 | 0.00 | 0.20 | 71% | -0.05 | 12 | 28 |
| 42 | 10 | 0.95 | 68% | 13.00 | 13.65 | $110.00 | 0.00 | 0.03 | 46% | -0.01 | 9 | 333 |
| 22 | 1 | 0.98 | 46% | 11.20 | 13.10 | $111.00 | 0.00 | 0.24 | 44% | -0.01 | 1 | 107 |
| 1 | 1 | 0.99 | 36% | 9.95 | 12.30 | $112.00 | 0.03 | 0.25 | 54% | -0.05 | 13 | 40 |
| 0 | 0 | - | - | 8.45 | 11.50 | $113.00 | 0.02 | 0.10 | 43% | -0.03 | 20 | 16 |
| 2 | 4 | 0.95 | 43% | 8.25 | 10.20 | $114.00 | 0.00 | 0.16 | 41% | -0.04 | 30 | 20 |
| 62 | 2 | 0.94 | 43% | 7.30 | 9.25 | $115.00 | 0.12 | 0.21 | 44% | -0.06 | 17 | 197 |
| 19 | 1 | 0.97 | 31% | 6.15 | 8.20 | $116.00 | 0.01 | 0.32 | 39% | -0.07 | 478 | 255 |
| 16 | 4 | - | - | 4.95 | 7.15 | $117.00 | 0.25 | 0.58 | 45% | -0.14 | 39 | 50 |
| 25 | 6 | 0.81 | 46% | 5.25 | 6.25 | $118.00 | 0.44 | 0.82 | 46% | -0.19 | 57 | 102 |
| 17 | 1 | 0.82 | 36% | 3.65 | 5.55 | $119.00 | 0.67 | 1.06 | 46% | -0.24 | 49 | 70 |
| 96 | 80 | 0.72 | 42% | 3.90 | 4.30 | $120.00 | 0.76 | 1.08 | 41% | -0.27 | 82 | 339 |
| 58 | 4 | 0.66 | 43% | 3.00 | 3.85 | $121.00 | 1.00 | 1.42 | 41% | -0.34 | 6 | 115 |
| 13 | 27 | 0.59 | 44% | 2.75 | 3.05 | $122.00 | 1.58 | 1.85 | 42% | -0.41 | 30 | 379 |
| 186 | 43 | 0.52 | 43% | 1.82 | 2.76 | $123.00 | 2.00 | 2.71 | 46% | -0.48 | 10 | 89 |
| 59 | 21 | 0.45 | 46% | 1.75 | 2.33 | $124.00 | 2.53 | 3.15 | 45% | -0.55 | 10 | 91 |
| 175 | 295 | 0.39 | 45% | 1.39 | 1.75 | $125.00 | 3.05 | 3.55 | 42% | -0.62 | 2 | 89 |
| 149 | 22 | 0.33 | 46% | 1.00 | 1.58 | $126.00 | 3.60 | 4.95 | 48% | -0.66 | 6 | 175 |
| 132 | 96 | 0.27 | 46% | 0.75 | 1.22 | $127.00 | 4.30 | 5.85 | 50% | -0.71 | 21 | 50 |
| 354 | 78 | 0.22 | 46% | 0.61 | 0.87 | $128.00 | 5.00 | 6.80 | 53% | -0.75 | 3 | 82 |
| 443 | 12 | 0.17 | 44% | 0.38 | 0.65 | $129.00 | 5.75 | 7.65 | 53% | -0.79 | 1 | 50 |
| 536 | 57 | 0.14 | 46% | 0.35 | 0.48 | $130.00 | 6.60 | 8.50 | 53% | -0.82 | 1 | 59 |
| 270 | 65 | 0.10 | 45% | 0.08 | 0.51 | $131.00 | 7.45 | 9.40 | 55% | -0.85 | 1 | 117 |
| 166 | 9 | 0.09 | 47% | 0.16 | 0.34 | $132.00 | 8.40 | 10.85 | 65% | -0.84 | 3 | 230 |
| 101 | 8 | 0.06 | 47% | 0.07 | 0.27 | $133.00 | 9.05 | 11.05 | 46% | -0.94 | 1 | 1 |
| 70 | 13 | 0.04 | 45% | 0.03 | 0.15 | $134.00 | 10.25 | 12.25 | 60% | -0.90 | 1 | 137 |
| 408 | 149 | 0.03 | 45% | 0.01 | 0.12 | $135.00 | 11.05 | 13.25 | 60% | -0.93 | 5 | 12 |
| 30 | 8 | 0.03 | 51% | 0.06 | 0.11 | $136.00 | 12.05 | 14.20 | 62% | -0.93 | 0 | 0 |
| 61 | 164 | 0.02 | 50% | 0.02 | 0.09 | $137.00 | 13.00 | 15.70 | 76% | -0.90 | 4 | 4 |
| 37 | 6 | 0.02 | 52% | 0.01 | 0.10 | $138.00 | 14.00 | 16.20 | 66% | -0.94 | 0 | 0 |
| 95 | 10 | 0.01 | 52% | 0.01 | 0.05 | $139.00 | 15.10 | 17.65 | 84% | -0.91 | 0 | 0 |
| 154 | 98 | 0.01 | 54% | 0.00 | 0.05 | $140.00 | 16.00 | 18.65 | 86% | -0.92 | 2 | 20 |
| 11 | 8 | 0.01 | 55% | 0.00 | 0.04 | $141.00 | 17.45 | 19.65 | 99% | -0.89 | 0 | 0 |
| 3 | 2 | 0.02 | 64% | 0.00 | 0.24 | $142.00 | 18.00 | 20.65 | 93% | -0.92 | 0 | 0 |
| 9 | 9 | 0.04 | 78% | 0.00 | 0.03 | $143.00 | 18.90 | 21.65 | 94% | -0.93 | 0 | 0 |
| 1 | 1 | 0.07 | 98% | 0.00 | 0.23 | $144.00 | 19.95 | 22.00 | 72% | -0.98 | 0 | 0 |
| 82 | 10 | 0.05 | 92% | 0.00 | 0.03 | $145.00 | 21.00 | 23.65 | 104% | -0.93 | 0 | 0 |
| 100 | 2 | 0.07 | 103% | 0.00 | 0.22 | $146.00 | 22.20 | 24.65 | 112% | -0.92 | 0 | 0 |
| 0 | 0 | 0.06 | 105% | 0.00 | 0.02 | $147.00 | 23.05 | 25.00 | 87% | -0.97 | 0 | 0 |
| 0 | 0 | 0.13 | 142% | 0.00 | 0.42 | $148.00 | 24.25 | 26.00 | 99% | -0.96 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.42 | $149.00 | 25.05 | 27.00 | 93% | -0.97 | 0 | 0 |
| 68 | 43 | 0.02 | 92% | 0.00 | 0.22 | $150.00 | 26.00 | 28.00 | 92% | -0.98 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.22 | $152.50 | 28.45 | 31.15 | 124% | -0.94 | 0 | 0 |
| 18 | 1 | 0.06 | 133% | 0.00 | 0.02 | $155.00 | 31.45 | 33.65 | 148% | -0.92 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.22 | $157.50 | 33.55 | 36.15 | 142% | -0.94 | 0 | 0 |
| 1 | 1 | 0.06 | 153% | 0.00 | 0.22 | $160.00 | 36.15 | 38.00 | 127% | -0.97 | 5 | 0 |
| 0 | 0 | - | - | 0.00 | 0.22 | $162.50 | 38.65 | 40.50 | 133% | -0.97 | 0 | 0 |
| 15 | 1 | 0.06 | 164% | 0.00 | 2.13 | $165.00 | 41.20 | 43.00 | 142% | -0.97 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.37 | $167.50 | 43.85 | 46.15 | 179% | -0.94 | 0 | 0 |
| 1 | 1 | 0.06 | 180% | 0.00 | 2.13 | $170.00 | 46.05 | 48.65 | 176% | -0.95 | 0 | 0 |
| 0 | 0 | 0.04 | 176% | 0.00 | 2.13 | $172.50 | 48.65 | 51.15 | 185% | -0.95 | 2 | 0 |
| 58 | 54 | 0.01 | 142% | 0.00 | 0.03 | $175.00 | 51.10 | 53.65 | 190% | -0.95 | 2 | 0 |