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
NXST 166.15
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.
46 contracts
38 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.95 | 62% | 34.90 | 38.50 | $130.00 | 0.05 | 2.15 | 69% | -0.07 | 0 | 0 |
| 0 | 0 | 0.93 | 56% | 30.00 | 33.60 | $135.00 | 0.10 | 2.10 | 61% | -0.08 | 1 | 1 |
| 5 | 5 | 0.92 | 50% | 25.30 | 28.60 | $140.00 | 0.40 | 2.10 | 55% | -0.10 | 4 | 26 |
| 0 | 0 | 0.88 | 47% | 21.00 | 23.60 | $145.00 | 0.45 | 2.10 | 47% | -0.12 | 1 | 13 |
| 60 | 60 | 0.81 | 46% | 16.50 | 20.00 | $150.00 | 1.10 | 3.20 | 46% | -0.18 | 1 | 2 |
| 0 | 0 | 0.73 | 46% | 13.30 | 15.80 | $155.00 | 1.90 | 4.90 | 46% | -0.26 | 1 | 15 |
| 1 | 1 | 0.65 | 43% | 9.40 | 12.20 | $160.00 | 3.30 | 5.90 | 43% | -0.35 | 1 | 6 |
| 0 | 2 | 0.54 | 42% | 6.40 | 9.20 | $165.00 | 5.20 | 7.60 | 40% | -0.45 | 2 | 15 |
| 9 | 9 | 0.43 | 40% | 3.90 | 6.70 | $170.00 | 7.80 | 10.80 | 41% | -0.56 | 1 | 2 |
| 1 | 3 | 0.34 | 43% | 2.75 | 5.30 | $175.00 | 11.00 | 13.80 | 40% | -0.67 | 1 | 1 |
| 6 | 12 | 0.19 | 33% | 0.50 | 2.50 | $180.00 | 14.80 | 17.40 | 39% | -0.77 | 2 | 4 |
| 23 | 3 | 0.17 | 40% | 0.05 | 2.95 | $185.00 | 19.10 | 21.80 | 41% | -0.83 | 1 | 4 |
| 12 | 3 | 0.10 | 39% | 0.05 | 1.50 | $190.00 | 23.20 | 26.30 | 40% | -0.89 | 0 | 0 |
| 1 | 1 | 0.11 | 48% | 0.05 | 2.10 | $195.00 | 27.90 | 31.00 | 42% | -0.92 | 0 | 0 |
| 5 | 1 | 0.07 | 46% | 0.05 | 1.05 | $200.00 | 32.10 | 36.20 | 40% | -0.96 | 0 | 0 |
| 0 | 0 | 0.05 | 52% | 0.00 | 1.95 | $210.00 | 42.40 | 45.80 | 48% | -0.97 | 0 | 0 |
| 3 | 2 | 0.04 | 60% | 0.00 | 1.85 | $220.00 | 51.80 | 55.80 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 68% | 0.00 | 1.95 | $230.00 | 62.20 | 65.80 | 59% | -0.98 | 0 | 0 |
| 0 | 0 | 0.03 | 75% | 0.00 | 0.75 | $240.00 | 71.80 | 75.80 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 81% | 0.00 | 1.75 | $250.00 | 81.90 | 86.00 | 70% | -0.99 | 0 | 0 |
| 0 | 0 | 0.03 | 87% | 0.00 | 1.90 | $260.00 | 91.90 | 96.00 | 76% | -0.99 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.70 | $270.00 | 102.30 | 105.80 | 87% | -0.98 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.90 | $280.00 | 111.80 | 115.80 | - | - | 0 | 0 |