NVTS Options Strategy Builder
748 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
NVTS 12.14
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.
74 contracts
48 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 25 | 3 | 0.99 | 655% | 8.85 | 9.50 | $3.00 | 0.00 | 0.35 | - | - | 0 | 0 |
| 7 | 28 | - | - | 7.85 | 8.25 | $4.00 | 0.00 | 0.21 | - | - | 0 | 0 |
| 1 | 1 | - | - | 7.00 | 7.25 | $5.00 | 0.00 | 20.00 | 559% | -0.04 | 0 | 0 |
| 1 | 1 | - | - | 6.00 | 6.25 | $6.00 | 0.00 | 0.07 | 457% | -0.04 | 1 | 2 |
| 0 | 0 | - | - | 5.35 | 5.75 | $6.50 | 0.00 | 0.35 | - | - | 1 | 1 |
| 1 | 2 | - | - | 4.95 | 5.25 | $7.00 | 0.00 | 0.35 | 386% | -0.06 | 1 | 2 |
| 1 | 4 | 0.98 | 248% | 4.35 | 5.00 | $7.50 | 0.00 | 0.35 | 343% | -0.07 | 2 | 15 |
| 10 | 1 | 0.94 | 280% | 4.00 | 4.50 | $8.00 | 0.00 | 0.03 | 226% | -0.03 | 1 | 24 |
| 2 | 2 | 0.92 | 259% | 3.40 | 4.15 | $8.50 | 0.00 | 0.09 | 229% | -0.05 | 5 | 37 |
| 36 | 13 | 0.96 | 167% | 2.86 | 3.50 | $9.00 | 0.00 | 0.07 | 202% | -0.07 | 16 | 355 |
| 14 | 2 | - | - | 2.52 | 2.75 | $9.50 | 0.00 | 0.02 | 132% | -0.03 | 21 | 125 |
| 57 | 19 | - | - | 1.90 | 2.35 | $10.00 | 0.01 | 0.02 | 100% | -0.03 | 581 | 1,227 |
| 118 | 49 | - | - | 1.48 | 1.79 | $10.50 | 0.02 | 0.03 | 86% | -0.05 | 908 | 2,315 |
| 1,116 | 159 | 0.90 | 73% | 1.08 | 1.30 | $11.00 | 0.06 | 0.07 | 83% | -0.12 | 663 | 1,188 |
| 880 | 442 | 0.74 | 85% | 0.76 | 0.90 | $11.50 | 0.15 | 0.17 | 80% | -0.25 | 1,059 | 708 |
| 2,990 | 1,581 | 0.57 | 82% | 0.48 | 0.52 | $12.00 | 0.32 | 0.36 | 79% | -0.43 | 502 | 473 |
| 3,187 | 4,662 | 0.39 | 83% | 0.26 | 0.30 | $12.50 | 0.59 | 0.67 | 82% | -0.61 | 224 | 207 |
| 744 | 6,389 | 0.24 | 86% | 0.14 | 0.16 | $13.00 | 0.92 | 1.09 | 86% | -0.76 | 52 | 175 |
| 439 | 1,460 | 0.14 | 87% | 0.06 | 0.09 | $13.50 | 1.26 | 1.59 | 85% | -0.87 | 34 | 56 |
| 715 | 2,437 | 0.08 | 92% | 0.03 | 0.05 | $14.00 | 1.73 | 2.09 | 98% | -0.91 | 3 | 72 |
| 677 | 947 | 0.05 | 97% | 0.01 | 0.04 | $14.50 | 2.06 | 2.62 | - | - | 1 | 9 |
| 3,936 | 190 | 0.03 | 103% | 0.01 | 0.02 | $15.00 | 2.65 | 3.20 | 140% | -0.91 | 4 | 20 |
| 170 | 5 | 0.04 | 127% | 0.00 | 0.03 | $15.50 | 3.15 | 3.65 | 140% | -0.94 | 2 | 6 |
| 343 | 3 | 0.08 | 174% | 0.00 | 0.04 | $16.00 | 3.70 | 4.15 | 170% | -0.93 | 4 | 1 |
| 221 | 2 | 0.03 | 146% | 0.00 | 0.18 | $16.50 | 4.15 | 4.65 | 167% | -0.95 | 5 | 1 |
| 206 | 13 | 0.10 | 223% | 0.00 | 0.10 | $17.00 | 4.50 | 5.15 | - | - | 2 | 2 |
| 155 | 3 | 0.03 | 168% | 0.00 | 0.01 | $17.50 | 5.00 | 5.65 | - | - | 4 | 2 |
| 2,620 | 1 | 0.11 | 269% | 0.00 | 0.28 | $18.00 | 5.50 | 6.15 | - | - | 5 | 4 |
| 76 | 3 | 0.02 | 200% | 0.00 | 0.04 | $19.00 | 6.65 | 7.15 | 229% | -0.96 | 1 | 4 |
| 133 | 3 | 0.02 | 219% | 0.00 | 0.10 | $20.00 | 7.60 | 8.15 | 218% | -0.98 | 2 | 4 |
| 99 | 19 | 0.09 | 340% | 0.00 | 0.35 | $21.00 | 8.65 | 9.15 | 267% | -0.97 | 2 | 1 |
| 19 | 4 | 0.10 | 377% | 0.00 | 0.35 | $22.00 | 9.60 | 10.15 | 255% | -0.98 | 4 | 1 |
| 1 | 2 | 0.05 | 330% | 0.00 | 0.23 | $23.00 | 10.70 | 11.15 | 328% | -0.96 | 9 | 1 |
| 2 | 2 | 0.06 | 368% | 0.00 | 0.12 | $24.00 | 11.55 | 12.15 | - | - | 2 | 3 |
| 1 | 1 | 0.04 | 347% | 0.00 | 0.35 | $25.00 | 12.55 | 13.15 | - | - | 5 | 2 |
| 2 | 3 | 0.03 | 350% | 0.00 | 0.55 | $26.00 | 13.70 | 14.15 | 373% | -0.96 | 2 | 4 |
| 1 | 1 | 0.05 | 406% | 0.00 | 0.40 | $27.00 | 14.65 | 15.35 | 437% | -0.93 | 3 | 3 |