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
NUE 242.40
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
58 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 130% | 156.20 | 158.70 | $85.00 | 0.00 | 0.35 | 166% | -0.00 | 2 | 4 |
| 0 | 0 | - | - | 151.10 | 153.70 | $90.00 | 0.00 | 0.35 | 160% | -0.00 | 0 | 0 |
| 0 | 0 | 1.00 | 129% | 146.30 | 148.70 | $95.00 | 0.00 | 0.95 | 149% | -0.00 | 20 | 20 |
| 0 | 0 | 0.99 | 155% | 141.30 | 144.20 | $100.00 | 0.00 | 2.40 | 144% | -0.01 | 3 | 8 |
| 1 | 1 | 1.00 | 0% | 136.20 | 138.70 | $105.00 | 0.00 | 0.35 | 137% | -0.01 | 30 | 30 |
| 4 | 4 | 0.99 | 142% | 131.70 | 134.00 | $110.00 | 0.00 | 1.35 | 136% | -0.01 | 3 | 24 |
| 1 | 1 | 0.99 | 119% | 126.00 | 129.30 | $115.00 | 0.00 | 0.35 | 123% | -0.01 | 10 | 10 |
| 0 | 0 | 0.99 | 117% | 121.10 | 124.30 | $120.00 | 0.00 | 0.35 | 117% | -0.01 | 2 | 20 |
| 0 | 0 | 0.99 | 104% | 116.00 | 119.30 | $125.00 | 0.00 | 0.85 | 111% | -0.01 | 1 | 21 |
| 0 | 0 | 0.99 | 110% | 111.30 | 114.30 | $130.00 | 0.00 | 0.35 | 103% | -0.01 | 1 | 11 |
| 1 | 1 | 0.99 | 100% | 106.20 | 109.30 | $135.00 | 0.00 | 0.55 | 99% | -0.01 | 40 | 49 |
| 0 | 0 | 1.00 | 0% | 101.30 | 103.70 | $140.00 | 0.00 | 0.35 | 94% | -0.01 | 1 | 9 |
| 1 | 1 | 0.99 | 90% | 96.30 | 99.30 | $145.00 | 0.00 | 0.35 | 90% | -0.01 | 1 | 3 |
| 3 | 1 | 1.00 | 0% | 90.60 | 94.30 | $150.00 | 0.00 | 0.35 | 81% | -0.01 | 1 | 7 |
| 2 | 1 | 1.00 | 0% | 86.60 | 88.60 | $155.00 | 0.00 | 0.35 | 77% | -0.01 | 1 | 6 |
| 22 | 1 | 1.00 | 57% | 81.50 | 83.80 | $160.00 | 0.00 | 0.60 | 82% | -0.02 | 1 | 390 |
| 10 | 6 | 1.00 | 0% | 76.20 | 78.80 | $165.00 | 0.00 | 1.75 | 70% | -0.01 | 2 | 39 |
| 5 | 1 | 1.00 | 0% | 71.10 | 73.80 | $170.00 | 0.00 | 2.60 | 59% | -0.01 | 3 | 53 |
| 14 | 3 | 0.98 | 62% | 66.60 | 69.30 | $175.00 | 0.00 | 0.55 | 58% | -0.01 | 53 | 57 |
| 103 | 1 | 0.97 | 62% | 61.80 | 64.40 | $180.00 | 0.00 | 0.25 | 54% | -0.01 | 1 | 18 |
| 6 | 1 | 0.99 | 49% | 57.00 | 58.70 | $185.00 | 0.00 | 0.35 | 53% | -0.02 | 1 | 7 |
| 15 | 3 | 0.97 | 52% | 51.70 | 54.50 | $190.00 | 0.05 | 0.25 | 44% | -0.01 | 1 | 90 |
| 8 | 2 | 1.00 | 0% | 46.40 | 49.00 | $195.00 | 0.10 | 0.65 | 47% | -0.03 | 2 | 21 |
| 36 | 5 | 0.95 | 45% | 42.00 | 44.60 | $200.00 | 0.20 | 0.50 | 42% | -0.03 | 2 | 127 |
| 164 | 2 | 0.95 | 35% | 32.00 | 34.50 | $210.00 | 0.40 | 1.00 | 38% | -0.06 | 12 | 268 |
| 46 | 1 | 0.84 | 39% | 23.60 | 26.30 | $220.00 | 1.25 | 2.10 | 36% | -0.14 | 75 | 650 |
| 227 | 1 | 0.74 | 35% | 15.50 | 17.80 | $230.00 | 3.80 | 4.30 | 36% | -0.27 | 118 | 340 |
| 317 | 9 | 0.57 | 34% | 9.70 | 10.60 | $240.00 | 7.20 | 9.20 | 38% | -0.43 | 41 | 443 |
| 772 | 176 | 0.39 | 35% | 5.50 | 6.20 | $250.00 | 12.60 | 14.40 | 37% | -0.60 | 29 | 371 |
| 574 | 113 | 0.25 | 36% | 3.00 | 3.40 | $260.00 | 18.60 | 21.70 | 35% | -0.77 | 1 | 219 |
| 483 | 170 | 0.14 | 36% | 1.45 | 1.75 | $270.00 | 28.00 | 31.00 | 41% | -0.83 | 28 | 133 |
| 501 | 111 | 0.06 | 35% | 0.35 | 0.85 | $280.00 | 36.60 | 39.30 | 35% | -0.94 | 8 | 11 |
| 537 | 13 | 0.04 | 39% | 0.25 | 0.65 | $290.00 | 46.30 | 49.40 | 40% | -0.96 | 0 | 0 |
| 700 | 126 | 0.02 | 40% | 0.15 | 0.30 | $300.00 | 56.10 | 58.90 | - | - | 1 | 1 |
| 175 | 51 | 0.02 | 46% | 0.05 | 0.45 | $310.00 | 66.10 | 69.30 | 48% | -0.98 | 1 | 1 |
| 26 | 4 | 0.07 | 68% | 0.00 | 0.35 | $320.00 | 76.60 | 79.30 | 60% | -0.96 | 0 | 0 |
| 71 | 1 | 0.03 | 59% | 0.00 | 1.75 | $330.00 | 86.00 | 88.80 | - | - | 1 | 1 |
| 122 | 84 | 0.02 | 61% | 0.00 | 1.75 | $340.00 | 96.10 | 99.30 | 63% | -0.98 | 2 | 2 |
| 3 | 2 | 0.02 | 64% | 0.00 | 0.90 | $350.00 | 106.00 | 109.10 | - | - | 1 | 1 |
| 1 | 1 | 0.01 | 67% | 0.00 | 2.65 | $360.00 | 116.60 | 119.20 | 79% | -0.97 | 0 | 0 |
| 0 | 0 | 0.01 | 69% | 0.00 | 0.65 | $370.00 | 126.60 | 129.40 | 86% | -0.97 | 1 | 0 |
| 2 | 2 | 0.02 | 82% | 0.00 | 0.35 | $380.00 | 136.00 | 139.80 | 87% | -0.97 | 0 | 0 |
| 1 | 1 | 0.02 | 86% | 0.00 | 0.35 | $390.00 | 145.90 | 149.20 | - | - | 0 | 0 |
| 8 | 2 | 0.02 | 90% | 0.00 | 1.05 | $400.00 | 155.90 | 159.80 | 94% | -0.98 | 0 | 0 |