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
NXPI 232.01
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.
100 contracts
67 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 170% | 130.70 | 134.70 | $100.00 | 0.00 | 2.15 | 156% | -0.01 | 1 | 1 |
| 0 | 0 | 0.98 | 159% | 125.60 | 129.70 | $105.00 | 0.00 | 2.15 | 147% | -0.01 | 1 | 0 |
| 0 | 1 | 0.98 | 148% | 120.50 | 124.70 | $110.00 | 0.00 | 2.15 | 139% | -0.01 | 1 | 1 |
| 0 | 0 | 0.98 | 142% | 115.60 | 119.70 | $115.00 | 0.00 | 2.15 | 132% | -0.01 | 2 | 34 |
| 0 | 0 | 0.98 | 139% | 110.80 | 114.80 | $120.00 | 0.00 | 2.15 | 125% | -0.01 | 12 | 12 |
| 0 | 0 | 0.98 | 129% | 105.60 | 109.80 | $125.00 | 0.00 | 2.15 | 118% | -0.01 | 1 | 1 |
| 0 | 0 | 0.98 | 121% | 100.60 | 104.80 | $130.00 | 0.00 | 2.15 | 113% | -0.02 | 15 | 16 |
| 0 | 0 | 0.97 | 116% | 95.80 | 99.80 | $135.00 | 0.00 | 2.15 | 95% | -0.01 | 1 | 7 |
| 0 | 0 | 0.98 | 107% | 90.60 | 94.80 | $140.00 | 0.00 | 10.00 | 116% | -0.03 | 1 | 11 |
| 0 | 0 | 0.97 | 104% | 85.90 | 89.90 | $145.00 | 0.00 | 2.15 | 93% | -0.02 | 6 | 11 |
| 0 | 0 | 0.97 | 95% | 80.70 | 84.90 | $150.00 | 0.00 | 0.25 | 75% | -0.01 | 1 | 6 |
| 0 | 0 | 0.97 | 89% | 75.70 | 79.90 | $155.00 | 0.00 | 2.15 | 97% | -0.04 | 1 | 55 |
| 0 | 1 | 0.96 | 88% | 71.40 | 74.80 | $160.00 | 0.00 | 2.05 | 73% | -0.02 | 21 | 35 |
| 0 | 0 | 0.96 | 81% | 66.40 | 69.70 | $165.00 | 0.00 | 2.20 | 65% | -0.02 | 3 | 7 |
| 0 | 1 | 0.95 | 77% | 61.40 | 64.90 | $170.00 | 0.00 | 2.25 | 61% | -0.02 | 4 | 17 |
| 0 | 0 | 0.95 | 72% | 56.30 | 60.10 | $175.00 | 0.05 | 0.45 | 54% | -0.02 | 5 | 26 |
| 3 | 6 | 0.94 | 68% | 51.50 | 55.20 | $180.00 | 0.20 | 0.45 | 53% | -0.03 | 1 | 69 |
| 1 | 1 | 0.93 | 63% | 46.70 | 50.30 | $185.00 | 0.25 | 0.90 | 52% | -0.04 | 2 | 20 |
| 3 | 2 | 0.91 | 59% | 41.90 | 45.50 | $190.00 | 0.45 | 0.80 | 48% | -0.05 | 5 | 120 |
| 1 | 1 | 0.90 | 56% | 37.20 | 40.80 | $195.00 | 0.70 | 1.00 | 46% | -0.06 | 5 | 157 |
| 53 | 40 | 0.87 | 55% | 32.90 | 36.30 | $200.00 | 1.10 | 1.40 | 45% | -0.09 | 433 | 525 |
| 61 | 3 | 0.80 | 49% | 23.80 | 27.60 | $210.00 | 2.30 | 2.80 | 43% | -0.17 | 53 | 495 |
| 377 | 25 | 0.70 | 45% | 16.40 | 19.40 | $220.00 | 4.20 | 5.60 | 41% | -0.29 | 40 | 279 |
| 1,617 | 40 | 0.56 | 45% | 11.10 | 13.00 | $230.00 | 8.20 | 9.60 | 41% | -0.44 | 5 | 604 |
| 1,533 | 60 | 0.41 | 44% | 7.20 | 7.80 | $240.00 | 13.00 | 15.50 | 40% | -0.60 | 1 | 159 |
| 303 | 500 | 0.28 | 44% | 4.30 | 4.70 | $250.00 | 20.00 | 22.30 | 39% | -0.75 | 2 | 284 |
| 1,601 | 60 | 0.19 | 46% | 2.30 | 3.20 | $260.00 | 28.10 | 31.30 | 41% | -0.85 | 3 | 129 |
| 295 | 11 | 0.11 | 44% | 1.15 | 1.50 | $270.00 | 36.50 | 40.30 | 37% | -0.94 | 1 | 73 |
| 426 | 3 | 0.06 | 45% | 0.40 | 1.00 | $280.00 | 46.00 | 49.60 | - | - | 2 | 198 |
| 159 | 15 | 0.04 | 48% | 0.35 | 0.65 | $290.00 | 55.70 | 59.50 | - | - | 2 | 16 |
| 232 | 2 | 0.02 | 48% | 0.10 | 0.40 | $300.00 | 65.60 | 69.80 | - | - | 1 | 0 |
| 674 | 1 | 0.02 | 54% | 0.00 | 0.50 | $310.00 | 75.60 | 79.10 | - | - | 1 | 0 |
| 317 | 5 | 0.02 | 59% | 0.10 | 0.50 | $320.00 | 86.00 | 89.10 | - | - | 6 | 0 |
| 403 | 2 | 0.02 | 62% | 0.00 | 2.20 | $330.00 | 95.60 | 99.20 | - | - | 1 | 0 |
| 135 | 1 | 0.03 | 72% | 0.00 | 2.20 | $340.00 | 105.50 | 109.70 | - | - | 110 | 0 |
| 58 | 10 | 0.04 | 88% | 0.00 | 0.50 | $350.00 | 115.50 | 119.70 | - | - | 1 | 0 |
| 75 | 1 | 0.03 | 82% | 0.00 | 1.45 | $360.00 | 125.50 | 129.70 | - | - | 2 | 0 |
| 17 | 3 | 0.02 | 85% | 0.00 | 2.15 | $370.00 | 135.50 | 139.70 | - | - | 0 | 0 |
| 20 | 2 | 0.02 | 89% | 0.00 | 2.15 | $380.00 | 145.50 | 149.70 | - | - | 0 | 0 |
| 74 | 1 | 0.02 | 93% | 0.00 | 2.15 | $390.00 | 155.50 | 159.70 | - | - | 1 | 0 |
| 69 | 2 | 0.02 | 97% | 0.00 | 2.15 | $400.00 | 165.50 | 169.70 | - | - | 1 | 0 |
| 33 | 12 | 0.03 | 105% | 0.00 | 2.15 | $410.00 | 175.50 | 179.70 | - | - | 0 | 0 |
| 91 | 5 | 0.02 | 105% | 0.00 | 2.15 | $420.00 | 185.50 | 189.70 | - | - | 1 | 0 |
| 0 | 0 | 0.02 | 108% | 0.00 | 2.15 | $430.00 | 195.50 | 199.70 | - | - | 2 | 0 |
| 38 | 1 | 0.02 | 112% | 0.00 | 0.75 | $440.00 | 205.50 | 209.60 | - | - | 0 | 0 |
| 0 | 1 | 0.01 | 102% | 0.00 | 2.15 | $450.00 | 215.50 | 219.70 | - | - | 4 | 0 |
| 0 | 0 | 0.01 | 105% | 0.00 | 2.15 | $460.00 | 225.60 | 229.60 | - | - | 1 | 0 |
| 0 | 0 | 0.01 | 108% | 0.00 | 2.15 | $470.00 | 235.50 | 239.70 | - | - | 1 | 0 |
| 0 | 0 | 0.01 | 116% | 0.00 | 2.15 | $480.00 | 245.50 | 249.70 | - | - | 0 | 0 |
| 3 | 1 | 0.01 | 119% | 0.00 | 2.15 | $490.00 | 255.50 | 259.70 | - | - | 2 | 0 |