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
NVDL 36.47
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.
116 contracts
85 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 396 | 278 | - | - | 15.00 | 16.90 | $20.00 | 0.00 | 0.95 | 276% | -0.01 | 195 | 266 |
| 2 | 2 | - | - | 12.90 | 14.90 | $22.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 0 | 0 | 0.96 | 263% | 12.75 | 14.55 | $23.00 | 0.00 | 0.05 | 256% | -0.03 | 1 | 55 |
| 25 | 1 | - | - | 11.85 | 12.85 | $24.00 | 0.00 | 0.02 | 166% | -0.01 | 2 | 122 |
| 1 | 1 | - | - | 10.75 | 11.90 | $25.00 | 0.00 | 0.95 | 172% | -0.02 | 34 | 571 |
| 1 | 1 | - | - | 9.85 | 10.90 | $26.00 | 0.00 | 0.10 | 166% | -0.02 | 1 | 228 |
| 0 | 3 | - | - | 9.30 | 10.20 | $26.50 | 0.00 | 0.75 | - | - | 0 | 0 |
| 44 | 5 | - | - | 9.00 | 9.90 | $27.00 | 0.00 | 0.03 | 150% | -0.02 | 3 | 255 |
| 0 | 3 | 0.96 | 155% | 7.15 | 11.00 | $27.50 | 0.00 | 0.21 | 170% | -0.05 | 9 | 38 |
| 35 | 7 | 0.96 | 146% | 6.85 | 10.30 | $28.00 | 0.01 | 0.03 | 115% | -0.01 | 11 | 462 |
| 7 | 4 | 1.00 | 0% | 7.50 | 8.45 | $28.50 | 0.00 | 0.25 | 133% | -0.03 | 7 | 34 |
| 17 | 4 | 0.96 | 130% | 7.20 | 7.95 | $29.00 | 0.01 | 0.03 | 101% | -0.01 | 38 | 437 |
| 9 | 4 | - | - | 5.25 | 7.45 | $29.50 | 0.00 | 0.05 | 100% | -0.02 | 12 | 165 |
| 247 | 21 | 0.92 | 135% | 6.40 | 6.95 | $30.00 | 0.03 | 0.05 | 99% | -0.03 | 144 | 1,123 |
| 90 | 9 | - | - | 4.70 | 6.45 | $30.50 | 0.03 | 0.05 | 92% | -0.03 | 6 | 508 |
| 161 | 45 | 0.93 | 109% | 5.40 | 5.85 | $31.00 | 0.05 | 0.07 | 90% | -0.04 | 77 | 492 |
| 921 | 154 | - | - | 3.25 | 5.50 | $31.50 | 0.01 | 0.28 | 101% | -0.08 | 121 | 236 |
| 418 | 164 | - | - | 3.80 | 5.00 | $32.00 | 0.07 | 0.09 | 81% | -0.06 | 243 | 1,029 |
| 100 | 24 | 0.87 | 102% | 2.97 | 5.55 | $32.50 | 0.06 | 0.13 | 76% | -0.07 | 223 | 297 |
| 236 | 46 | 0.98 | 48% | 3.15 | 3.85 | $33.00 | 0.12 | 0.13 | 72% | -0.09 | 784 | 641 |
| 199 | 22 | 0.87 | 74% | 2.80 | 3.55 | $33.50 | 0.15 | 0.19 | 71% | -0.12 | 226 | 379 |
| 1,114 | 378 | 0.85 | 65% | 2.60 | 2.77 | $34.00 | 0.21 | 0.23 | 67% | -0.15 | 448 | 1,641 |
| 396 | 134 | 0.80 | 66% | 2.15 | 2.42 | $34.50 | 0.25 | 0.37 | 67% | -0.20 | 200 | 279 |
| 2,022 | 3,630 | 0.73 | 68% | 1.83 | 2.08 | $35.00 | 0.37 | 0.50 | 66% | -0.27 | 328 | 408 |
| 3,136 | 1,201 | 0.67 | 62% | 1.45 | 1.59 | $35.50 | 0.52 | 0.64 | 65% | -0.33 | 35 | 21 |
| 2,753 | 1,031 | 0.59 | 61% | 1.17 | 1.24 | $36.00 | 0.70 | 0.78 | 62% | -0.41 | 174 | 261 |
| 541 | 1,655 | 0.51 | 60% | 0.87 | 0.98 | $36.50 | 0.87 | 1.04 | 61% | -0.49 | 92 | 60 |
| 1,487 | 1,104 | 0.43 | 60% | 0.66 | 0.75 | $37.00 | 0.97 | 1.45 | 59% | -0.58 | 73 | 75 |
| 244 | 1,085 | 0.35 | 60% | 0.48 | 0.58 | $37.50 | 1.44 | 1.79 | 65% | -0.64 | 6 | 6 |
| 7,555 | 4,567 | 0.27 | 59% | 0.33 | 0.42 | $38.00 | 1.73 | 2.10 | 61% | -0.72 | 94 | 108 |
| 171 | 473 | 0.21 | 60% | 0.23 | 0.32 | $38.50 | 1.82 | 2.79 | 62% | -0.79 | 1 | 1 |
| 1,162 | 311 | 0.16 | 60% | 0.13 | 0.25 | $39.00 | 2.15 | 4.40 | 107% | -0.70 | 3 | 57 |
| 87 | 323 | 0.11 | 60% | 0.10 | 0.15 | $39.50 | 2.35 | 4.60 | 93% | -0.77 | 3 | 1 |
| 530 | 930 | 0.09 | 63% | 0.07 | 0.14 | $40.00 | 3.15 | 4.50 | 87% | -0.83 | 5 | 102 |
| 101 | 8 | 0.06 | 61% | 0.02 | 0.10 | $40.50 | 2.95 | 5.40 | 77% | -0.89 | 1 | 233 |
| 399 | 68 | 0.04 | 63% | 0.02 | 0.07 | $41.00 | 4.15 | 6.25 | 137% | -0.77 | 1 | 0 |
| 0 | 17 | 0.09 | 86% | 0.00 | 0.12 | $41.50 | 4.65 | 6.85 | 149% | -0.77 | 0 | 0 |
| 316 | 19 | 0.04 | 74% | 0.02 | 0.07 | $42.00 | 4.85 | 7.30 | 141% | -0.81 | 1 | 6 |
| 0 | 1 | - | - | 0.00 | 0.24 | $42.50 | 4.90 | 7.80 | 126% | -0.86 | 0 | 0 |
| 46 | 1 | 0.08 | 105% | 0.00 | 0.23 | $43.00 | 6.10 | 8.30 | 166% | -0.80 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.62 | $43.50 | 6.90 | 8.80 | 187% | -0.78 | 0 | 0 |
| 15 | 1 | 0.07 | 117% | 0.00 | 0.10 | $44.00 | 7.05 | 9.30 | 178% | -0.81 | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 0.40 | $44.50 | 7.00 | 9.80 | 156% | -0.87 | 1 | 0 |
| 39 | 1 | 0.07 | 131% | 0.00 | 0.15 | $45.00 | 8.10 | 10.35 | 196% | -0.82 | 2 | 1 |
| 0 | 323 | 0.02 | 98% | 0.01 | 0.04 | $45.50 | 8.45 | 10.85 | 196% | -0.83 | 0 | 0 |
| 4 | 3 | 0.17 | 205% | 0.00 | 0.12 | $46.00 | 9.10 | 11.35 | 210% | -0.82 | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 0.75 | $46.50 | 9.60 | 11.80 | 214% | -0.83 | 0 | 0 |
| 20 | 20 | 0.05 | 140% | 0.00 | 0.75 | $47.00 | 10.10 | 12.35 | 223% | -0.83 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.75 | $47.50 | 10.55 | 12.85 | 227% | -0.84 | 0 | 0 |
| 0 | 0 | 0.06 | 154% | 0.00 | 0.75 | $48.00 | 10.90 | 13.25 | 217% | -0.86 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.20 | $49.00 | 12.00 | 14.35 | 240% | -0.85 | 0 | 0 |
| 0 | 0 | 0.06 | 180% | 0.00 | 0.75 | $50.00 | 13.10 | 15.25 | 250% | -0.85 | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 0.75 | $51.00 | 14.10 | 16.25 | 260% | -0.86 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.75 | $52.00 | 14.90 | 17.35 | 263% | -0.87 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.95 | $53.00 | 15.45 | 18.25 | 239% | -0.91 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.75 | $54.00 | 16.50 | 19.25 | 252% | -0.91 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.11 | $55.00 | 18.10 | 20.25 | 297% | -0.87 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.22 | $56.00 | 19.05 | 21.25 | 303% | -0.88 | 0 | 0 |