NOC Options Strategy Builder
1396 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
NOC 524.03
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.
112 contracts
90 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.95 | 49% | 93.40 | 98.70 | $430.00 | 0.00 | 6.00 | - | - | 0 | 0 |
| 0 | 0 | 0.95 | 45% | 88.40 | 93.40 | $435.00 | 0.10 | 0.50 | 35% | -0.02 | 6 | 3 |
| 0 | 0 | 0.94 | 44% | 83.60 | 88.40 | $440.00 | 0.30 | 1.00 | 37% | -0.03 | 6 | 4 |
| 0 | 0 | 0.91 | 48% | 79.00 | 85.60 | $445.00 | 0.05 | 0.80 | 33% | -0.02 | 1 | 9 |
| 1 | 1 | 0.91 | 45% | 75.00 | 79.30 | $450.00 | 0.00 | 0.70 | 30% | -0.02 | 1 | 12 |
| 0 | 0 | 0.90 | 45% | 70.10 | 75.30 | $455.00 | 0.00 | 1.45 | 32% | -0.04 | 1 | 33 |
| 0 | 0 | 0.92 | 37% | 63.60 | 69.60 | $460.00 | 0.60 | 1.20 | 31% | -0.05 | 5 | 4 |
| 0 | 0 | 0.88 | 42% | 60.00 | 66.40 | $465.00 | 0.80 | 5.70 | 40% | -0.11 | 3 | 7 |
| 0 | 0 | 0.88 | 38% | 55.90 | 59.70 | $470.00 | 1.15 | 3.00 | 33% | -0.09 | 4 | 121 |
| 0 | 0 | 0.86 | 37% | 51.30 | 55.70 | $475.00 | 1.30 | 2.40 | 30% | -0.09 | 7 | 30 |
| 0 | 1 | 0.86 | 33% | 45.50 | 50.70 | $480.00 | 1.85 | 2.80 | 29% | -0.11 | 5 | 31 |
| 0 | 0 | 0.81 | 36% | 42.00 | 47.90 | $485.00 | 2.55 | 3.60 | 29% | -0.14 | 10 | 27 |
| 1 | 1 | 0.79 | 35% | 38.00 | 43.00 | $490.00 | 3.40 | 4.50 | 29% | -0.17 | 70 | 181 |
| 0 | 0 | 0.76 | 33% | 34.00 | 39.00 | $495.00 | 4.30 | 5.60 | 29% | -0.21 | 12 | 98 |
| 6 | 4 | 0.72 | 34% | 30.30 | 35.80 | $500.00 | 5.20 | 6.80 | 28% | -0.25 | 16 | 111 |
| 2 | 1 | 0.69 | 33% | 26.60 | 31.90 | $505.00 | 6.20 | 10.40 | 30% | -0.30 | 7 | 23 |
| 8 | 2 | 0.64 | 33% | 24.30 | 28.40 | $510.00 | 8.20 | 10.10 | 29% | -0.34 | 47 | 156 |
| 12 | 1 | 0.61 | 31% | 20.20 | 24.50 | $515.00 | 9.40 | 12.20 | 28% | -0.39 | 1 | 481 |
| 375 | 10 | 0.56 | 30% | 17.30 | 21.00 | $520.00 | 11.60 | 14.70 | 28% | -0.44 | 1 | 93 |
| 22 | 51 | 0.51 | 31% | 15.00 | 19.00 | $525.00 | 13.30 | 17.60 | 28% | -0.49 | 6 | 45 |
| 127 | 7 | 0.46 | 29% | 12.90 | 14.80 | $530.00 | 16.40 | 20.90 | 29% | -0.54 | 75 | 117 |
| 169 | 10 | 0.42 | 30% | 10.70 | 13.20 | $535.00 | 18.30 | 22.60 | 27% | -0.60 | 2 | 29 |
| 42 | 27 | 0.37 | 30% | 8.30 | 12.00 | $540.00 | 21.40 | 26.30 | 27% | -0.65 | 7 | 36 |
| 12 | 7 | 0.33 | 29% | 7.50 | 9.20 | $545.00 | 25.20 | 29.10 | 26% | -0.70 | 2 | 11 |
| 77 | 32 | 0.29 | 30% | 6.10 | 8.20 | $550.00 | 27.90 | 33.70 | 26% | -0.75 | 6 | 16 |
| 58 | 17 | 0.25 | 30% | 5.00 | 6.60 | $555.00 | 32.20 | 36.60 | 25% | -0.80 | 2 | 2 |
| 76 | 14 | 0.21 | 30% | 4.30 | 5.50 | $560.00 | 36.40 | 40.60 | 25% | -0.83 | 9 | 9 |
| 57 | 3 | 0.18 | 30% | 3.50 | 4.70 | $565.00 | 40.20 | 44.20 | 23% | -0.89 | 0 | 0 |
| 30 | 111 | 0.15 | 29% | 2.50 | 3.40 | $570.00 | 44.50 | 49.60 | 24% | -0.91 | 1 | 1 |
| 15 | 34 | 0.12 | 29% | 1.95 | 2.80 | $575.00 | 48.80 | 53.10 | - | - | 1 | 2 |
| 56 | 5 | 0.11 | 30% | 1.65 | 2.60 | $580.00 | 52.20 | 59.00 | - | - | 2 | 2 |
| 7 | 2 | 0.09 | 30% | 1.20 | 2.05 | $585.00 | 57.00 | 62.90 | - | - | 3 | 2 |
| 39 | 2 | 0.07 | 30% | 0.95 | 1.70 | $590.00 | 61.90 | 67.30 | - | - | 0 | 0 |
| 18 | 3 | 0.12 | 39% | 0.25 | 5.90 | $595.00 | 67.70 | 73.00 | - | - | 0 | 0 |
| 71 | 13 | 0.04 | 29% | 0.50 | 0.90 | $600.00 | 72.60 | 79.60 | 28% | -0.98 | 2 | 1 |
| 17 | 3 | 0.04 | 30% | 0.15 | 1.00 | $605.00 | 76.00 | 85.80 | - | - | 0 | 0 |
| 23 | 14 | 0.05 | 34% | 0.00 | 1.55 | $610.00 | 81.00 | 90.80 | - | - | 0 | 0 |
| 15 | 3 | 0.08 | 42% | 0.00 | 6.00 | $615.00 | 86.00 | 95.80 | - | - | 0 | 0 |
| 16 | 4 | 0.04 | 35% | 0.05 | 1.30 | $620.00 | 91.00 | 100.70 | - | - | 0 | 0 |
| 15 | 3 | 0.09 | 49% | 0.00 | 3.00 | $625.00 | 96.00 | 105.80 | - | - | 1 | 0 |
| 2 | 2 | 0.06 | 43% | 0.00 | 5.20 | $630.00 | 101.40 | 107.20 | - | - | 0 | 0 |
| 3 | 2 | 0.01 | 32% | 0.00 | 0.30 | $635.00 | 107.80 | 113.30 | - | - | 0 | 0 |
| 4 | 3 | 0.02 | 37% | 0.00 | 0.50 | $640.00 | 111.70 | 119.50 | - | - | 0 | 0 |
| 43 | 3 | 0.01 | 36% | 0.00 | 0.30 | $645.00 | 117.80 | 123.30 | - | - | 0 | 0 |
| 3 | 3 | 0.03 | 41% | 0.00 | 3.00 | $650.00 | 121.00 | 130.70 | - | - | 0 | 0 |
| 7 | 2 | 0.08 | 59% | 0.00 | 3.20 | $655.00 | 126.00 | 135.70 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 52% | 0.00 | 3.00 | $660.00 | 131.00 | 140.70 | - | - | 0 | 0 |
| 1 | 1 | 0.02 | 45% | 0.00 | 8.30 | $665.00 | 136.00 | 145.70 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 56% | 0.00 | 5.30 | $670.00 | 141.00 | 150.60 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 57% | 0.00 | 5.60 | $675.00 | 146.00 | 155.50 | - | - | 0 | 0 |
| 0 | 1 | 0.02 | 49% | 0.00 | 3.00 | $680.00 | 151.10 | 160.70 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 56% | 0.00 | 3.00 | $685.00 | 156.00 | 165.80 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 60% | 0.00 | 3.00 | $690.00 | 161.00 | 170.70 | - | - | 0 | 0 |
| 0 | 0 | 0.09 | 74% | 0.00 | 5.60 | $695.00 | 166.00 | 175.80 | - | - | 0 | 0 |
| 2 | 1 | 0.02 | 54% | 0.00 | 6.00 | $700.00 | 171.00 | 180.80 | - | - | 0 | 0 |
| 2 | 2 | 0.02 | 56% | 0.00 | 6.00 | $705.00 | 176.00 | 185.80 | - | - | 0 | 0 |