NTLA Options Strategy Builder
230 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
NTLA 12.24
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.
60 contracts
37 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 536 | 12 | 0.99 | 919% | 10.40 | 12.90 | $1.00 | 0.00 | 2.60 | - | - | 0 | 0 |
| 1 | 2 | 0.99 | 424% | 8.40 | 12.30 | $2.00 | 0.00 | 2.60 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 362% | 7.40 | 11.40 | $3.00 | 0.00 | 1.35 | - | - | 0 | 0 |
| 1 | 1 | 0.97 | 291% | 6.40 | 10.40 | $4.00 | 0.00 | 2.60 | - | - | 0 | 0 |
| 2 | 2 | 0.96 | 236% | 5.40 | 9.40 | $5.00 | 0.00 | 2.60 | 316% | -0.07 | 0 | 0 |
| 1 | 1 | 0.95 | 192% | 4.40 | 8.40 | $6.00 | 0.00 | 2.60 | 251% | -0.08 | 0 | 0 |
| 1 | 1 | 0.97 | 121% | 3.50 | 7.10 | $7.00 | 0.00 | 2.60 | 222% | -0.10 | 1 | 6 |
| 40 | 3 | 0.91 | 146% | 3.70 | 5.30 | $8.00 | 0.00 | 0.75 | 114% | -0.06 | 4 | 61 |
| 6 | 1 | 0.87 | 120% | 3.20 | 3.90 | $9.00 | 0.00 | 0.15 | 133% | -0.14 | 12 | 212 |
| 542 | 4 | 0.88 | 74% | 1.85 | 3.00 | $10.00 | 0.10 | 0.35 | 83% | -0.15 | 10 | 706 |
| 398 | 4 | 0.78 | 62% | 1.00 | 2.10 | $11.00 | 0.25 | 0.35 | 64% | -0.23 | 233 | 1,113 |
| 1,368 | 5 | 0.58 | 73% | 0.60 | 1.55 | $12.00 | 0.60 | 0.75 | 63% | -0.42 | 100 | 1,190 |
| 1,211 | 86 | 0.41 | 68% | 0.50 | 0.65 | $13.00 | 0.85 | 1.80 | 69% | -0.59 | 79 | 520 |
| 988 | 117 | 0.25 | 67% | 0.25 | 0.35 | $14.00 | 1.45 | 2.45 | 58% | -0.79 | 2 | 255 |
| 957 | 93 | 0.16 | 71% | 0.15 | 0.20 | $15.00 | 2.60 | 3.10 | 62% | -0.88 | 4 | 220 |
| 956 | 10 | 0.11 | 77% | 0.10 | 0.15 | $16.00 | 3.10 | 4.50 | 65% | -0.94 | 2 | 9 |
| 1,727 | 33 | 0.07 | 79% | 0.00 | 0.30 | $17.00 | 3.80 | 5.80 | 76% | -0.94 | 2 | 47 |
| 147 | 2 | 0.08 | 96% | 0.00 | 0.30 | $18.00 | 5.00 | 6.10 | - | - | 133 | 173 |
| 74 | 7 | 0.06 | 99% | 0.00 | 0.05 | $19.00 | 5.90 | 7.20 | - | - | 0 | 0 |
| 480 | 9 | 0.07 | 114% | 0.00 | 0.20 | $20.00 | 6.50 | 8.60 | - | - | 0 | 0 |
| 61 | 2 | 0.15 | 164% | 0.00 | 2.60 | $21.00 | 7.90 | 9.70 | 114% | -0.96 | 18 | 0 |
| 43 | 21 | 0.18 | 193% | 0.00 | 2.60 | $22.00 | 8.40 | 11.00 | - | - | 0 | 0 |
| 20 | 7 | 0.13 | 175% | 0.00 | 2.60 | $23.00 | 9.60 | 12.00 | 130% | -0.96 | 0 | 0 |
| 22 | 1 | 0.08 | 157% | 0.00 | 2.60 | $24.00 | 10.20 | 13.10 | - | - | 0 | 0 |
| 94 | 2 | 0.09 | 174% | 0.00 | 0.20 | $25.00 | 11.20 | 14.30 | - | - | 27 | 17 |
| 105 | 1 | 0.15 | 215% | 0.00 | 2.60 | $26.00 | 12.20 | 15.10 | - | - | 0 | 0 |
| 82 | 73 | 0.28 | 305% | 0.00 | 2.60 | $27.00 | 13.20 | 16.70 | 194% | -0.91 | 0 | 0 |
| 4 | 3 | 0.16 | 239% | 0.00 | 2.60 | $28.00 | 14.20 | 17.10 | - | - | 18 | 0 |
| 2 | 1 | 0.25 | 306% | 0.00 | 2.60 | $29.00 | 15.20 | 18.70 | 206% | -0.91 | 0 | 0 |
| 11 | 1 | 0.24 | 309% | 0.00 | 2.60 | $30.00 | 16.20 | 19.70 | 211% | -0.91 | 0 | 0 |