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
NRG 102.87
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.
130 contracts
84 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 93% | 21.70 | 24.10 | $80.00 | 0.00 | 0.40 | 157% | -0.05 | 0 | 0 |
| 0 | 0 | - | - | 16.70 | 18.70 | $85.00 | 0.00 | 0.75 | 126% | -0.07 | 0 | 0 |
| 1 | 1 | 0.99 | 50% | 11.70 | 14.10 | $90.00 | 0.00 | 3.90 | 93% | -0.08 | 1 | 40 |
| 0 | 0 | 0.96 | 56% | 8.80 | 11.20 | $93.00 | 0.00 | 0.75 | 106% | -0.17 | 0 | 0 |
| 0 | 0 | 0.99 | 35% | 7.80 | 10.00 | $94.00 | 0.00 | 0.75 | 68% | -0.10 | 0 | 0 |
| 0 | 6 | - | - | 6.90 | 8.40 | $95.00 | 0.10 | 0.55 | 60% | -0.10 | 15 | 49 |
| 0 | 0 | - | - | 5.90 | 7.70 | $96.00 | 0.20 | 0.50 | 56% | -0.11 | 22 | 2 |
| 0 | 0 | 0.87 | 50% | 5.60 | 6.90 | $97.00 | 0.30 | 0.45 | 51% | -0.13 | 15 | 0 |
| 0 | 0 | 0.91 | 34% | 4.20 | 5.90 | $98.00 | 0.45 | 0.60 | 50% | -0.17 | 10 | 16 |
| 0 | 0 | 0.77 | 51% | 4.10 | 5.20 | $99.00 | 0.65 | 0.80 | 50% | -0.22 | 8 | 98 |
| 0 | 2 | 0.71 | 52% | 3.10 | 4.90 | $100.00 | 0.90 | 1.15 | 50% | -0.29 | 42 | 176 |
| 5 | 15 | 0.65 | 48% | 2.85 | 3.50 | $101.00 | 1.10 | 1.55 | 49% | -0.35 | 9 | 26 |
| 1 | 1 | 0.58 | 45% | 2.05 | 2.85 | $102.00 | 1.60 | 1.95 | 50% | -0.42 | 117 | 31 |
| 0 | 27 | 0.50 | 53% | 2.10 | 2.40 | $103.00 | 2.00 | 2.40 | 49% | -0.50 | 98 | 68 |
| 11 | 26 | 0.43 | 52% | 1.65 | 1.95 | $104.00 | 2.55 | 3.10 | 50% | -0.57 | 2 | 130 |
| 64 | 69 | 0.37 | 53% | 1.30 | 1.55 | $105.00 | 2.40 | 3.60 | 39% | -0.68 | 20 | 108 |
| 20 | 54 | 0.31 | 52% | 1.00 | 1.20 | $106.00 | 3.50 | 4.60 | 48% | -0.71 | 20 | 94 |
| 48 | 12 | 0.25 | 53% | 0.75 | 0.95 | $107.00 | 3.90 | 5.60 | 47% | -0.78 | 2 | 28 |
| 42 | 19 | 0.21 | 54% | 0.60 | 0.75 | $108.00 | 4.90 | 6.60 | 52% | -0.80 | 17 | 64 |
| 102 | 46 | 0.17 | 55% | 0.45 | 0.65 | $109.00 | 5.20 | 7.60 | 45% | -0.88 | 2 | 35 |
| 51 | 50 | 0.15 | 58% | 0.35 | 0.60 | $110.00 | 5.80 | 8.90 | 48% | -0.90 | 2 | 49 |
| 53 | 21 | 0.08 | 50% | 0.05 | 0.35 | $111.00 | 7.10 | 9.80 | 57% | -0.89 | 1 | 4 |
| 35 | 6 | 0.21 | 92% | 0.00 | 2.10 | $112.00 | 7.70 | 10.10 | - | - | 1 | 41 |
| 31 | 1,547 | 0.09 | 63% | 0.15 | 0.40 | $113.00 | 8.90 | 11.30 | - | - | 1 | 17 |
| 129 | 13 | 0.09 | 70% | 0.00 | 0.75 | $114.00 | 9.80 | 12.30 | - | - | 2 | 12 |
| 120 | 15 | 0.09 | 76% | 0.10 | 0.60 | $115.00 | 11.20 | 13.50 | 71% | -0.93 | 3 | 26 |
| 41 | 10 | 0.08 | 78% | 0.00 | 0.40 | $116.00 | 12.30 | 14.10 | 62% | -0.97 | 1 | 29 |
| 62 | 3 | 0.07 | 79% | 0.00 | 0.45 | $117.00 | 12.60 | 15.30 | - | - | 12 | 28 |
| 21 | 1 | 0.16 | 124% | 0.00 | 0.75 | $118.00 | 13.60 | 16.50 | - | - | 1 | 17 |
| 22 | 17 | 0.09 | 100% | 0.00 | 0.65 | $119.00 | 14.60 | 17.50 | - | - | 5 | 2 |
| 40 | 3 | 0.04 | 82% | 0.00 | 0.25 | $120.00 | 15.60 | 18.30 | - | - | 3 | 11 |
| 7 | 8 | 0.15 | 139% | 0.00 | 0.75 | $121.00 | 16.70 | 19.40 | - | - | 1 | 6 |
| 36 | 7 | 0.15 | 143% | 0.00 | 0.75 | $122.00 | 17.60 | 20.50 | - | - | 19 | 13 |
| 16 | 1 | 0.09 | 121% | 0.00 | 0.75 | $123.00 | 18.60 | 21.40 | - | - | 7 | 34 |
| 16 | 4 | 0.14 | 152% | 0.00 | 0.75 | $124.00 | 19.60 | 22.40 | - | - | 2 | 1 |
| 50 | 3 | 0.05 | 108% | 0.00 | 0.50 | $125.00 | 20.50 | 23.40 | - | - | 1 | 0 |
| 20 | 1 | 0.13 | 159% | 0.00 | 0.75 | $126.00 | 21.50 | 24.50 | - | - | 5 | 0 |
| 17 | 1 | 0.13 | 163% | 0.00 | 0.75 | $127.00 | 22.50 | 25.50 | - | - | 1 | 1 |
| 19 | 1 | 0.06 | 129% | 0.00 | 0.75 | $128.00 | 23.50 | 26.50 | - | - | 0 | 0 |
| 11 | 2 | 0.07 | 136% | 0.00 | 0.75 | $129.00 | 24.50 | 27.60 | - | - | 0 | 0 |
| 38 | 2 | 0.05 | 125% | 0.00 | 0.30 | $130.00 | 25.30 | 28.40 | - | - | 0 | 0 |
| 23 | 9 | 0.07 | 147% | 0.00 | 0.75 | $131.00 | 26.50 | 29.50 | - | - | 0 | 0 |
| 1 | 1 | 0.05 | 138% | 0.00 | 0.75 | $132.00 | 27.50 | 30.40 | - | - | 0 | 0 |
| 0 | 0 | 0.07 | 155% | 0.00 | 3.90 | $133.00 | 28.50 | 31.40 | - | - | 2 | 0 |
| 0 | 0 | 0.06 | 153% | 0.00 | 4.20 | $134.00 | 29.50 | 32.70 | - | - | 0 | 0 |
| 4 | 1 | 0.06 | 156% | 0.00 | 4.20 | $135.00 | 30.60 | 33.40 | - | - | 1 | 0 |
| 3 | 2 | 0.06 | 159% | 0.00 | 4.20 | $136.00 | 31.50 | 34.40 | - | - | 0 | 0 |
| 0 | 0 | 0.06 | 162% | 0.00 | 4.20 | $137.00 | 32.50 | 35.50 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.15 | $138.00 | 33.50 | 36.60 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 4.20 | $139.00 | 34.50 | 37.40 | - | - | 0 | 0 |
| 510 | 4 | 0.05 | 164% | 0.00 | 0.45 | $140.00 | 35.50 | 38.40 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 3.90 | $141.00 | 36.40 | 39.40 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 4.20 | $142.00 | 37.50 | 40.40 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 4.20 | $143.00 | 38.50 | 41.40 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 4.20 | $144.00 | 39.50 | 42.40 | - | - | 0 | 0 |
| 4 | 1 | 0.04 | 176% | 0.00 | 4.20 | $145.00 | 40.50 | 43.40 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 4.20 | $146.00 | 41.50 | 44.40 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 4.20 | $147.00 | 42.40 | 45.40 | - | - | 0 | 0 |
| 4 | 1 | 0.05 | 202% | 0.00 | 4.20 | $150.00 | 45.80 | 48.60 | 161% | -0.99 | 0 | 0 |
| 0 | 0 | 0.05 | 216% | 0.00 | 4.20 | $155.00 | 50.50 | 53.40 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 230% | 0.00 | 1.60 | $160.00 | 56.00 | 58.50 | 194% | -0.98 | 0 | 0 |
| 1 | 1 | 0.04 | 243% | 0.00 | 1.35 | $165.00 | 61.00 | 63.40 | 194% | -0.99 | 0 | 0 |
| 0 | 0 | 0.04 | 256% | 0.00 | 1.55 | $170.00 | 65.40 | 68.30 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 266% | 0.00 | 1.35 | $175.00 | 71.00 | 73.30 | 196% | -1.00 | 0 | 0 |
| 0 | 0 | 0.04 | 277% | 0.00 | 1.60 | $180.00 | 76.10 | 78.30 | 223% | -0.99 | 0 | 0 |