NTAP Options Strategy Builder
658 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
NTAP 198.15
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.
70 contracts
51 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 133% | 111.20 | 115.40 | $85.00 | 0.00 | 1.30 | 163% | -0.01 | 0 | 0 |
| 0 | 0 | 0.99 | 129% | 106.30 | 110.40 | $90.00 | 0.00 | 1.85 | 153% | -0.01 | 1 | 1 |
| 0 | 0 | 0.99 | 120% | 101.30 | 105.40 | $95.00 | 0.00 | 2.15 | 144% | -0.02 | 1 | 1 |
| 10 | 10 | 1.00 | 104% | 96.30 | 100.30 | $100.00 | 0.00 | 2.15 | 164% | -0.03 | 0 | 0 |
| 5 | 5 | 1.00 | 69% | 91.30 | 95.20 | $105.00 | 0.00 | 2.15 | 124% | -0.02 | 1 | 1 |
| 0 | 0 | 0.99 | 93% | 86.30 | 90.40 | $110.00 | 0.00 | 2.15 | 109% | -0.01 | 0 | 0 |
| 4 | 1 | 0.99 | 85% | 81.30 | 85.40 | $115.00 | 0.00 | 2.15 | 102% | -0.01 | 4 | 3 |
| 4 | 3 | 1.00 | 66% | 76.30 | 80.30 | $120.00 | 0.00 | 0.70 | 101% | -0.02 | 1 | 16 |
| 0 | 0 | 0.99 | 76% | 71.30 | 75.50 | $125.00 | 0.00 | 5.00 | 83% | -0.01 | 63 | 78 |
| 1 | 1 | 0.99 | 74% | 66.40 | 70.50 | $130.00 | 0.00 | 5.00 | 78% | -0.01 | 1 | 33 |
| 0 | 0 | 0.99 | 62% | 61.40 | 65.40 | $135.00 | 0.00 | 5.00 | 86% | -0.03 | 20 | 279 |
| 4 | 1 | - | - | 56.40 | 59.70 | $140.00 | 0.00 | 0.25 | 69% | -0.02 | 1 | 105 |
| 11 | 1 | - | - | 51.40 | 54.80 | $145.00 | 0.00 | 0.35 | 59% | -0.02 | 9 | 44 |
| 6 | 1 | 1.00 | 0% | 46.50 | 50.10 | $150.00 | 0.05 | 0.35 | 53% | -0.02 | 2 | 112 |
| 22 | 20 | 0.99 | 44% | 41.90 | 45.10 | $155.00 | 0.05 | 0.45 | 50% | -0.02 | 14 | 90 |
| 3 | 3 | - | - | 36.90 | 39.40 | $160.00 | 0.10 | 0.70 | 48% | -0.04 | 78 | 86 |
| 39 | 2 | 0.95 | 43% | 32.00 | 35.70 | $165.00 | 0.70 | 1.00 | 50% | -0.07 | 39 | 420 |
| 67 | 2 | 0.92 | 44% | 27.50 | 31.20 | $170.00 | 0.25 | 2.15 | 48% | -0.10 | 13 | 282 |
| 240 | 4 | 0.86 | 46% | 23.50 | 26.90 | $175.00 | 1.25 | 2.60 | 48% | -0.14 | 27 | 112 |
| 269 | 3 | 0.81 | 45% | 19.10 | 22.80 | $180.00 | 2.20 | 3.00 | 45% | -0.19 | 60 | 789 |
| 460 | 1 | 0.74 | 45% | 15.60 | 19.10 | $185.00 | 3.50 | 4.50 | 46% | -0.26 | 25 | 202 |
| 593 | 4 | 0.67 | 44% | 11.90 | 15.70 | $190.00 | 5.20 | 6.10 | 46% | -0.34 | 172 | 617 |
| 240 | 49 | 0.58 | 44% | 10.70 | 11.40 | $195.00 | 6.40 | 8.70 | 44% | -0.42 | 17 | 150 |
| 549 | 16 | 0.50 | 44% | 7.70 | 9.40 | $200.00 | 9.80 | 11.30 | 47% | -0.50 | 203 | 197 |
| 2,881 | 696 | 0.34 | 46% | 4.90 | 5.50 | $210.00 | 15.70 | 18.30 | 48% | -0.65 | 1 | 88 |
| 713 | 44 | 0.21 | 45% | 2.40 | 3.00 | $220.00 | 22.70 | 25.90 | 46% | -0.79 | 4 | 12 |
| 165 | 14 | 0.12 | 46% | 0.90 | 1.90 | $230.00 | 31.40 | 34.90 | 48% | -0.87 | 0 | 0 |
| 246 | 4 | 0.07 | 48% | 0.55 | 0.95 | $240.00 | 41.80 | 44.50 | 57% | -0.89 | 3 | 3 |
| 101 | 5 | 0.03 | 47% | 0.20 | 0.40 | $250.00 | 51.40 | 54.00 | 61% | -0.92 | 0 | 0 |
| 22 | 3 | 0.02 | 50% | 0.00 | 0.55 | $260.00 | 60.20 | 63.90 | 57% | -0.97 | 0 | 0 |
| 14 | 1 | 0.02 | 54% | 0.00 | 0.55 | $270.00 | 70.00 | 74.00 | 61% | -0.98 | 32 | 0 |
| 69 | 1 | 0.02 | 63% | 0.00 | 0.50 | $280.00 | 80.10 | 84.00 | 69% | -0.97 | 0 | 0 |
| 13 | 2 | 0.03 | 72% | 0.00 | 1.05 | $290.00 | 90.10 | 94.10 | 76% | -0.97 | 1 | 0 |
| 25 | 10 | 0.03 | 78% | 0.00 | 0.25 | $300.00 | 99.90 | 103.90 | 74% | -0.99 | 0 | 0 |
| 44 | 59 | 0.02 | 80% | 0.00 | 2.15 | $310.00 | 109.50 | 114.50 | 83% | -0.98 | 0 | 0 |