NTRA Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 85.00 | 87.50 | 76.50 | 80.20 | 0.00 | 0 | 1 | 0.0% |
| 95.00 | 102.54 | 111.40 | 115.50 | 0.00 | 1 | 1 | 193.8% |
| 105.00 | 84.90 | 141.30 | 145.00 | 0.00 | 1 | 1 | 730.4% |
| 110.00 | 62.54 | 91.00 | 94.00 | 0.00 | 0 | 17 | 0.0% |
| 120.00 | 54.04 | 82.00 | 84.70 | 0.00 | 0 | 15 | 0.0% |
| 125.00 | 70.20 | 121.70 | 125.90 | 0.00 | 3 | 3 | 606.0% |
| 130.00 | 47.68 | 39.00 | 43.30 | 0.00 | 0 | 2 | 0.0% |
| 145.00 | 71.17 | 103.60 | 107.30 | 0.00 | 2 | 2 | 514.3% |
| 150.00 | 52.80 | 56.60 | 60.30 | 0.00 | 1 | 9 | 90.0% |
| 155.00 | 87.45 | 50.40 | 54.10 | 0.00 | 181 | 182 | 98.6% |
| 160.00 | 83.50 | 54.00 | 58.00 | 0.00 | 10 | 9 | 170.0% |
| 165.00 | 78.80 | 50.20 | 53.20 | 0.00 | 2 | 4 | 163.4% |
| 170.00 | 27.80 | 37.20 | 41.00 | 0.00 | 1 | 5 | 73.2% |
| 175.00 | 16.50 | 32.50 | 35.60 | 0.00 | 1 | 10 | 64.3% |
| 180.00 | 20.63 | 27.80 | 31.00 | 0.00 | 2 | 137 | 60.9% |
| 185.00 | 15.40 | 23.30 | 26.70 | 0.00 | 1 | 23 | 58.9% |
| 190.00 | 13.15 | 18.90 | 21.90 | 0.00 | 12 | 41 | 53.3% |
| 195.00 | 18.00 | 14.70 | 17.90 | 4.90 | 60 | 112 | 50.6% |
| 200.00 | 12.90 | 11.50 | 14.10 | 2.45 | 11 | 54 | 58.1% |
| 210.00 | 7.65 | 4.70 | 7.30 | 2.75 | 2 | 86 | 49.0% |
| 220.00 | 3.00 | 1.55 | 3.30 | 1.20 | 33 | 141 | 45.7% |
| 230.00 | 0.85 | 0.45 | 1.40 | -0.12 | 7 | 605 | 45.4% |
| 240.00 | 0.50 | 0.00 | 0.75 | 0.15 | 5 | 68 | 49.1% |
| 250.00 | 1.58 | 0.00 | 1.20 | 0.00 | 5 | 145 | 56.5% |
| 260.00 | 0.31 | 0.00 | 1.20 | 0.00 | 2 | 883 | 65.7% |
| 270.00 | 0.60 | 0.00 | 1.95 | 0.00 | 8 | 46 | 81.9% |
| 280.00 | 2.20 | 0.00 | 1.95 | 0.00 | 1 | 95 | 90.5% |
| 290.00 | 0.26 | 0.00 | 3.40 | 0.00 | 4 | 7 | 111.0% |
| 300.00 | 0.24 | 0.00 | 3.40 | 0.00 | 1 | 20 | 119.3% |
| 310.00 | 6.80 | 0.10 | 3.60 | 0.00 | 1 | 1 | 129.4% |
| 320.00 | 5.05 | 2.55 | 5.80 | 0.00 | 1 | 1 | 167.0% |
| 330.00 | 0.90 | 0.00 | 2.15 | 0.00 | 0 | 2 | 129.3% |
| 340.00 | 3.10 | 0.50 | 3.90 | 0.00 | 0 | 1 | 156.7% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 90.00 | 0.48 | 0.00 | 4.30 | 0.00 | 1 | 8 | 274.7% |
| 95.00 | 1.35 | 0.00 | 2.55 | 0.00 | 0 | 5 | 231.6% |
| 100.00 | 1.40 | 0.00 | 0.00 | 0.00 | 0 | 1 | 50.0% |
| 105.00 | 0.60 | 0.00 | 2.45 | 0.00 | 1 | 3 | 203.7% |
| 110.00 | 0.13 | 0.00 | 3.40 | 0.00 | 5 | 5 | 205.5% |
| 120.00 | 1.80 | 0.00 | 2.60 | 0.00 | 5 | 5 | 171.0% |
| 125.00 | 1.55 | 0.00 | 2.60 | 0.46 | 2 | 5 | 160.2% |
| 130.00 | 1.59 | 0.00 | 3.40 | 0.44 | 2 | 168 | 159.2% |
| 135.00 | 3.20 | 0.00 | 2.90 | 0.00 | 1 | 2 | 143.2% |
| 145.00 | 7.90 | 0.55 | 3.80 | 0.00 | 0 | 1 | 136.8% |
| 150.00 | 0.15 | 0.00 | 0.75 | 0.00 | 3 | 6 | 86.5% |
| 155.00 | 1.85 | 0.10 | 4.40 | 0.00 | 2 | 3 | 117.9% |
| 160.00 | 3.25 | 0.00 | 2.75 | 0.00 | 1 | 2 | 94.6% |
| 165.00 | 2.80 | 0.00 | 2.80 | 0.00 | 1 | 2 | 86.3% |
| 170.00 | 1.00 | 0.00 | 3.50 | 0.00 | 50 | 37 | 82.6% |
| 175.00 | 2.55 | 0.00 | 3.90 | 0.00 | 5 | 39 | 76.2% |
| 180.00 | 1.23 | 0.00 | 4.10 | -0.20 | 2 | 73 | 68.3% |
| 185.00 | 2.27 | 0.20 | 2.00 | 0.00 | 5 | 215 | 58.7% |
| 190.00 | 2.10 | 0.20 | 2.65 | -0.96 | 3 | 95 | 55.3% |
| 195.00 | 4.40 | 1.05 | 3.60 | 0.00 | 6 | 225 | 52.6% |
| 200.00 | 4.50 | 2.25 | 4.90 | -1.97 | 12 | 158 | 50.3% |
| 210.00 | 16.70 | 6.50 | 8.80 | 0.00 | 1 | 2,012 | 45.9% |
| 220.00 | 15.10 | 12.60 | 16.50 | -20.30 | 5 | 905 | 53.7% |
| 230.00 | 11.60 | 25.10 | 29.00 | 0.00 | 2 | 8 | 74.8% |
| 240.00 | 44.30 | 30.20 | 33.90 | 0.00 | 1 | 0 | 63.1% |
| 250.00 | 56.50 | 40.00 | 43.80 | 0.00 | 10 | 0 | 73.6% |
| 260.00 | 57.00 | 26.60 | 30.60 | 0.00 | 2 | 2 | 0.0% |
| 270.00 | 40.03 | 35.40 | 36.30 | 0.00 | 2 | 2 | 0.0% |
| 280.00 | 91.40 | 42.60 | 43.40 | 0.00 | 2 | 1 | 0.0% |
| 290.00 | 102.50 | 47.40 | 50.30 | 0.00 | 1 | 1 | 0.0% |
| 350.00 | 122.00 | 117.00 | 121.00 | 0.00 | 0 | 0 | 0.0% |
Sign up free to access Options Chain Data
Explore NTRA options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.