NTR Options Strategy Builder
914 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
NTR 74.54
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.
88 contracts
53 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 33.00 | 36.00 | $40.00 | 0.00 | 0.25 | - | - | 0 | 0 |
| 2 | 4 | - | - | 28.00 | 30.60 | $45.00 | 0.00 | 0.65 | - | - | 4 | 4 |
| 2 | 4 | - | - | 23.00 | 25.60 | $50.00 | 0.00 | 0.65 | - | - | 2 | 2 |
| 0 | 0 | - | - | 19.00 | 22.00 | $54.00 | 0.00 | 0.65 | - | - | 0 | 0 |
| 0 | 0 | - | - | 18.00 | 21.00 | $55.00 | 0.00 | 0.65 | 195% | -0.06 | 0 | 0 |
| 0 | 0 | - | - | 17.00 | 20.00 | $56.00 | 0.00 | 0.65 | 185% | -0.06 | 0 | 0 |
| 0 | 0 | - | - | 16.00 | 19.00 | $57.00 | 0.00 | 0.65 | 171% | -0.06 | 0 | 0 |
| 0 | 0 | 1.00 | 95% | 15.00 | 18.10 | $58.00 | 0.00 | 0.85 | 142% | -0.04 | 2 | 2 |
| 0 | 0 | - | - | 14.30 | 16.70 | $59.00 | 0.00 | 0.65 | 152% | -0.06 | 5 | 5 |
| 0 | 1 | - | - | 13.40 | 15.40 | $60.00 | 0.00 | 0.85 | 143% | -0.07 | 0 | 0 |
| 1 | 1 | - | - | 12.00 | 14.50 | $61.00 | 0.00 | 0.65 | 125% | -0.06 | 2 | 1 |
| 0 | 0 | - | - | 11.00 | 13.50 | $62.00 | 0.00 | 0.65 | 110% | -0.05 | 0 | 0 |
| 0 | 1 | - | - | 10.00 | 12.50 | $63.00 | 0.00 | 0.65 | 117% | -0.08 | 0 | 0 |
| 12 | 3 | - | - | 9.00 | 11.60 | $64.00 | 0.00 | 0.65 | 108% | -0.08 | 1 | 0 |
| 110 | 50 | 0.88 | 119% | 9.10 | 11.20 | $65.00 | 0.00 | 0.70 | 78% | -0.05 | 2 | 3 |
| 4 | 3 | - | - | 7.10 | 9.60 | $66.00 | 0.00 | 0.70 | 80% | -0.07 | 1 | 2 |
| 7 | 7 | - | - | 6.10 | 8.50 | $67.00 | 0.00 | 0.60 | 65% | -0.06 | 10 | 30 |
| 3 | 3 | - | - | 5.20 | 7.50 | $68.00 | 0.00 | 0.30 | 51% | -0.04 | 22 | 44 |
| 0 | 1 | - | - | 4.30 | 6.60 | $69.00 | 0.00 | 0.85 | 91% | -0.20 | 0 | 0 |
| 43 | 102 | - | - | 3.80 | 4.90 | $70.00 | 0.00 | 1.20 | 43% | -0.08 | 13 | 1 |
| 0 | 0 | 0.93 | 32% | 2.85 | 4.40 | $71.00 | 0.05 | 0.35 | 41% | -0.12 | 162 | 10 |
| 11 | 1 | 0.82 | 36% | 2.15 | 3.50 | $72.00 | 0.05 | 0.70 | 40% | -0.20 | 175 | 8 |
| 12 | 11 | 0.70 | 38% | 1.60 | 2.65 | $73.00 | 0.35 | 0.85 | 39% | -0.30 | 49 | 25 |
| 28 | 127 | 0.57 | 41% | 1.15 | 2.05 | $74.00 | 0.70 | 1.50 | 42% | -0.43 | 128 | 10 |
| 32 | 139 | 0.45 | 39% | 0.85 | 1.20 | $75.00 | 1.25 | 2.10 | 45% | -0.54 | 102 | 37 |
| 16 | 26 | 0.33 | 39% | 0.35 | 0.95 | $76.00 | 1.85 | 2.85 | 47% | -0.64 | 16 | 87 |
| 248 | 32 | 0.24 | 42% | 0.25 | 0.65 | $77.00 | 2.50 | 3.70 | 49% | -0.73 | 1 | 65 |
| 39 | 35 | 0.19 | 46% | 0.10 | 0.65 | $78.00 | 3.40 | 4.60 | 54% | -0.78 | 21 | 62 |
| 109 | 12 | 0.12 | 46% | 0.00 | 0.30 | $79.00 | 4.10 | 5.70 | 58% | -0.82 | 40 | 43 |
| 162 | 7 | 0.09 | 48% | 0.05 | 0.25 | $80.00 | 4.80 | 6.90 | 63% | -0.85 | 20 | 58 |
| 222 | 30 | 0.07 | 52% | 0.00 | 0.60 | $81.00 | 5.70 | 8.00 | 71% | -0.86 | 5 | 5 |
| 58 | 10 | 0.08 | 63% | 0.00 | 0.35 | $82.00 | 6.60 | 9.10 | 77% | -0.87 | 0 | 0 |
| 11 | 2 | 0.05 | 60% | 0.00 | 0.55 | $83.00 | 7.60 | 10.00 | 80% | -0.89 | 2 | 1 |
| 56 | 20 | 0.05 | 69% | 0.00 | 0.10 | $84.00 | 8.30 | 11.00 | 77% | -0.93 | 1 | 3 |
| 41 | 1 | 0.06 | 77% | 0.00 | 0.45 | $85.00 | 9.10 | 12.00 | 70% | -0.96 | 1 | 0 |
| 18 | 1 | 0.04 | 76% | 0.00 | 0.05 | $86.00 | 10.60 | 13.00 | 99% | -0.90 | 8 | 1 |
| 0 | 0 | 0.09 | 105% | 0.00 | 0.65 | $87.00 | 11.50 | 14.00 | 102% | -0.92 | 0 | 0 |
| 0 | 0 | 0.07 | 103% | 0.00 | 0.65 | $88.00 | 12.50 | 15.00 | 108% | -0.92 | 2 | 0 |
| 0 | 0 | 0.08 | 117% | 0.00 | 0.65 | $89.00 | 13.50 | 16.00 | 113% | -0.92 | 0 | 0 |
| 4 | 1 | 0.06 | 108% | 0.00 | 0.65 | $90.00 | 14.50 | 17.00 | 118% | -0.93 | 0 | 0 |
| 0 | 0 | 0.08 | 127% | 0.00 | 0.65 | $91.00 | 15.50 | 18.00 | 123% | -0.93 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.65 | $92.00 | 16.10 | 19.00 | 104% | -0.97 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.65 | $93.00 | 17.10 | 20.00 | 108% | -0.97 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.65 | $95.00 | 19.10 | 22.00 | 116% | -0.97 | 0 | 0 |