NTRS Options Strategy Builder
362 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
NTRS 178.95
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.
56 contracts
35 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 155% | 97.70 | 101.00 | $80.00 | 0.00 | 1.20 | 156% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 90% | 92.00 | 95.90 | $85.00 | 0.00 | 1.00 | 145% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 122% | 87.70 | 90.60 | $90.00 | 0.00 | 1.00 | 147% | -0.02 | 0 | 0 |
| 0 | 30 | 1.00 | 68% | 82.00 | 85.90 | $95.00 | 0.00 | 1.00 | 137% | -0.02 | 0 | 0 |
| 0 | 0 | 1.00 | 88% | 77.00 | 81.00 | $100.00 | 0.00 | 1.20 | 117% | -0.02 | 1 | 1 |
| 0 | 0 | - | - | 71.80 | 75.90 | $105.00 | 0.00 | 1.40 | 109% | -0.02 | 0 | 0 |
| 0 | 2 | 0.99 | 78% | 67.00 | 71.10 | $110.00 | 0.00 | 1.00 | 92% | -0.02 | 0 | 0 |
| 0 | 80 | 0.99 | 71% | 62.00 | 66.10 | $115.00 | 0.00 | 0.95 | 93% | -0.02 | 1 | 1 |
| 0 | 1 | 0.97 | 85% | 57.80 | 61.10 | $120.00 | 0.00 | 0.75 | 85% | -0.03 | 0 | 0 |
| 21 | 1 | 0.99 | 62% | 52.10 | 56.10 | $125.00 | 0.00 | 0.95 | 77% | -0.03 | 30 | 32 |
| 0 | 0 | 0.97 | 70% | 47.90 | 51.00 | $130.00 | 0.00 | 0.95 | 69% | -0.03 | 13 | 13 |
| 0 | 0 | 0.98 | 51% | 42.20 | 46.10 | $135.00 | 0.00 | 0.95 | 69% | -0.05 | 1 | 1 |
| 0 | 2 | 1.00 | 34% | 37.00 | 41.10 | $140.00 | 0.00 | 0.75 | 61% | -0.05 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 32.40 | 35.50 | $145.00 | 0.00 | 0.95 | 46% | -0.03 | 0 | 0 |
| 0 | 0 | 0.97 | 38% | 27.50 | 31.10 | $150.00 | 0.00 | 1.50 | 47% | -0.07 | 2 | 11 |
| 10 | 10 | 0.97 | 30% | 23.00 | 25.50 | $155.00 | 0.00 | 1.55 | 40% | -0.08 | 2 | 10 |
| 7 | 2 | 0.88 | 38% | 18.60 | 21.70 | $160.00 | 0.00 | 1.25 | 32% | -0.08 | 1 | 19 |
| 76 | 3 | 0.86 | 30% | 13.90 | 16.30 | $165.00 | 0.15 | 2.05 | 31% | -0.14 | 51 | 77 |
| 90 | 10 | 0.78 | 27% | 8.70 | 12.80 | $170.00 | 0.20 | 3.80 | 29% | -0.24 | 2 | 12 |
| 61 | 11 | 0.65 | 26% | 6.70 | 7.60 | $175.00 | 1.45 | 4.90 | 27% | -0.36 | 4 | 12 |
| 46 | 6 | 0.49 | 26% | 3.70 | 5.40 | $180.00 | 3.50 | 7.00 | 25% | -0.52 | 1 | 38 |
| 117 | 4 | 0.31 | 24% | 1.85 | 2.55 | $185.00 | 6.20 | 10.10 | 24% | -0.69 | 80 | 17 |
| 49 | 35 | 0.17 | 23% | 0.75 | 1.20 | $190.00 | 10.00 | 14.00 | 24% | -0.82 | 5 | 39 |
| 31 | 2 | 0.11 | 26% | 0.10 | 1.20 | $195.00 | 15.30 | 17.90 | 27% | -0.89 | 0 | 0 |
| 67 | 1 | 0.06 | 27% | 0.00 | 0.80 | $200.00 | 19.20 | 22.50 | - | - | 1 | 1 |
| 9 | 2 | 0.06 | 37% | 0.00 | 0.95 | $210.00 | 29.20 | 32.50 | - | - | 0 | 0 |
| 8 | 8 | 0.05 | 45% | 0.00 | 0.95 | $220.00 | 39.30 | 42.50 | - | - | 0 | 0 |
| 0 | 0 | 0.08 | 66% | 0.00 | 0.95 | $230.00 | 49.40 | 52.50 | - | - | 0 | 0 |