Previous-day view · Fri Sep 18 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
NTAP 197.79
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.
70 contracts
48 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 126% | 110.90 | 115.00 | $85.00 | 0.00 | 1.95 | 154% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 108% | 106.00 | 109.80 | $90.00 | 0.00 | 1.50 | 145% | -0.01 | 1 | 1 |
| 0 | 0 | 1.00 | 96% | 101.00 | 104.80 | $95.00 | 0.00 | 2.15 | 136% | -0.02 | 1 | 1 |
| 10 | 10 | 0.99 | 110% | 96.00 | 100.10 | $100.00 | 0.00 | 1.80 | 155% | -0.03 | 0 | 0 |
| 5 | 5 | 0.99 | 96% | 91.00 | 95.00 | $105.00 | 0.00 | 0.75 | 117% | -0.02 | 1 | 1 |
| 0 | 0 | 0.99 | 87% | 86.00 | 90.00 | $110.00 | 0.00 | 2.15 | 103% | -0.01 | 0 | 0 |
| 4 | 1 | 0.99 | 85% | 81.00 | 85.10 | $115.00 | 0.00 | 1.70 | 96% | -0.01 | 4 | 3 |
| 4 | 3 | 1.00 | 72% | 76.00 | 80.00 | $120.00 | 0.00 | 1.70 | 95% | -0.02 | 1 | 16 |
| 0 | 0 | 0.99 | 71% | 71.00 | 75.10 | $125.00 | 0.00 | 2.10 | 78% | -0.01 | 63 | 78 |
| 1 | 1 | 0.99 | 64% | 66.00 | 70.10 | $130.00 | 0.00 | 0.70 | 73% | -0.01 | 1 | 33 |
| 0 | 0 | - | - | 61.50 | 64.00 | $135.00 | 0.00 | 0.55 | 81% | -0.03 | 20 | 279 |
| 4 | 1 | - | - | 56.10 | 59.00 | $140.00 | 0.00 | 0.25 | 65% | -0.02 | 1 | 106 |
| 11 | 1 | - | - | 51.20 | 54.00 | $145.00 | 0.00 | 0.40 | 51% | -0.01 | 1 | 45 |
| 6 | 1 | - | - | 46.20 | 49.00 | $150.00 | 0.00 | 0.50 | 50% | -0.02 | 2 | 114 |
| 22 | 20 | - | - | 40.90 | 44.20 | $155.00 | 0.15 | 0.50 | 49% | -0.03 | 1 | 90 |
| 3 | 3 | - | - | 36.40 | 39.00 | $160.00 | 0.45 | 0.90 | 51% | -0.05 | 9 | 84 |
| 39 | 2 | 1.00 | 0% | 31.50 | 34.50 | $165.00 | 0.60 | 1.20 | 48% | -0.07 | 3 | 418 |
| 67 | 60 | 0.92 | 41% | 27.80 | 30.10 | $170.00 | 1.25 | 1.80 | 48% | -0.11 | 2 | 284 |
| 238 | 2 | 0.88 | 41% | 23.00 | 26.00 | $175.00 | 1.95 | 2.30 | 46% | -0.15 | 58 | 109 |
| 269 | 2 | 0.81 | 41% | 19.00 | 22.10 | $180.00 | 2.55 | 3.40 | 45% | -0.20 | 230 | 564 |
| 460 | 1 | 0.75 | 41% | 15.20 | 18.40 | $185.00 | 3.10 | 6.10 | 46% | -0.27 | 11 | 192 |
| 594 | 6 | 0.66 | 43% | 12.60 | 15.00 | $190.00 | 5.10 | 7.60 | 46% | -0.35 | 5 | 618 |
| 233 | 11 | 0.58 | 41% | 9.50 | 11.80 | $195.00 | 7.90 | 9.70 | 47% | -0.43 | 75 | 100 |
| 418 | 142 | 0.49 | 41% | 7.60 | 8.90 | $200.00 | 10.00 | 11.10 | 43% | -0.51 | 169 | 59 |
| 2,443 | 897 | 0.34 | 43% | 4.90 | 5.10 | $210.00 | 16.00 | 19.10 | 47% | -0.65 | 1 | 88 |
| 706 | 29 | 0.21 | 43% | 2.25 | 3.00 | $220.00 | 24.00 | 26.90 | 49% | -0.76 | 4 | 12 |
| 165 | 2 | 0.12 | 43% | 0.45 | 2.20 | $230.00 | 32.70 | 35.60 | 51% | -0.84 | 0 | 0 |
| 245 | 2 | 0.06 | 43% | 0.00 | 1.45 | $240.00 | 42.20 | 44.90 | 55% | -0.89 | 3 | 3 |
| 101 | 4 | 0.04 | 47% | 0.00 | 0.60 | $250.00 | 52.00 | 54.50 | 60% | -0.91 | 0 | 0 |
| 24 | 3 | 0.02 | 46% | 0.00 | 0.45 | $260.00 | 61.10 | 64.30 | 60% | -0.95 | 0 | 0 |
| 14 | 1 | 0.02 | 51% | 0.00 | 0.55 | $270.00 | 70.50 | 74.30 | 60% | -0.97 | 32 | 0 |
| 69 | 1 | 0.02 | 60% | 0.00 | 0.40 | $280.00 | 80.10 | 84.30 | - | - | 0 | 0 |
| 13 | 2 | 0.03 | 68% | 0.00 | 0.85 | $290.00 | 90.10 | 94.30 | - | - | 1 | 0 |
| 25 | 10 | 0.03 | 74% | 0.00 | 2.15 | $300.00 | 100.80 | 104.40 | 83% | -0.96 | 0 | 0 |
| 44 | 59 | 0.02 | 76% | 0.00 | 2.15 | $310.00 | 110.00 | 114.90 | 83% | -0.97 | 0 | 0 |