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
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
KAI 265.84
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.
74 contracts
45 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 94% | 94.60 | 99.00 | $170.00 | 0.00 | 8.60 | 94% | -0.02 | 0 | 0 |
| 1 | 1 | 0.98 | 78% | 89.50 | 93.50 | $175.00 | 0.00 | 8.70 | 77% | -0.01 | 0 | 0 |
| 0 | 0 | 0.97 | 85% | 85.40 | 88.50 | $180.00 | 0.00 | 8.70 | 73% | -0.02 | 0 | 0 |
| 1 | 1 | 0.97 | 80% | 79.60 | 84.40 | $185.00 | 0.00 | 8.80 | 70% | -0.02 | 0 | 0 |
| 0 | 0 | 0.96 | 77% | 74.70 | 79.50 | $190.00 | 0.00 | 8.90 | 74% | -0.03 | 0 | 0 |
| 0 | 0 | 0.96 | 72% | 69.70 | 74.50 | $195.00 | 0.00 | 9.00 | 69% | -0.03 | 0 | 0 |
| 0 | 0 | 0.96 | 68% | 65.00 | 69.40 | $200.00 | 0.00 | 9.10 | 67% | -0.04 | 0 | 0 |
| 0 | 0 | 0.96 | 54% | 54.90 | 59.00 | $210.00 | 0.00 | 9.60 | 60% | -0.05 | 0 | 0 |
| 1 | 1 | 0.92 | 56% | 46.30 | 49.50 | $220.00 | 0.00 | 1.80 | 48% | -0.06 | 1 | 1 |
| 1 | 1 | 0.89 | 47% | 35.70 | 40.50 | $230.00 | 0.40 | 4.50 | 52% | -0.13 | 0 | 0 |
| 2 | 1 | 0.83 | 44% | 27.70 | 31.00 | $240.00 | 0.45 | 5.00 | 43% | -0.16 | 1 | 1 |
| 2 | 1 | 0.75 | 39% | 19.30 | 22.30 | $250.00 | 1.35 | 6.00 | 36% | -0.24 | 2 | 1 |
| 1 | 1 | 0.62 | 37% | 12.10 | 15.50 | $260.00 | 4.50 | 8.10 | 33% | -0.37 | 0 | 0 |
| 0 | 0 | 0.47 | 39% | 7.60 | 10.80 | $270.00 | 9.50 | 13.00 | 33% | -0.55 | 3 | 3 |
| 0 | 0 | 0.33 | 39% | 4.50 | 7.00 | $280.00 | 16.70 | 20.00 | 35% | -0.69 | 3 | 3 |
| 1 | 1 | 0.22 | 40% | 1.75 | 5.00 | $290.00 | 24.50 | 27.50 | 34% | -0.82 | 14 | 6 |
| 2 | 4 | 0.15 | 43% | 0.10 | 4.50 | $300.00 | 32.90 | 36.00 | 30% | -0.94 | 2 | 2 |
| 3 | 2 | 0.08 | 41% | 0.00 | 5.00 | $310.00 | 42.10 | 46.20 | - | - | 8 | 4 |
| 21 | 1 | 0.09 | 49% | 0.00 | 10.00 | $320.00 | 52.10 | 55.20 | - | - | 0 | 0 |
| 50 | 34 | 0.05 | 48% | 0.00 | 8.90 | $330.00 | 61.90 | 66.20 | - | - | 0 | 0 |
| 1 | 1 | 0.06 | 57% | 0.00 | 8.70 | $340.00 | 72.10 | 76.10 | - | - | 0 | 0 |
| 2 | 1 | 0.03 | 54% | 0.00 | 8.60 | $350.00 | 82.10 | 86.40 | 53% | -0.98 | 0 | 0 |
| 0 | 0 | 0.05 | 67% | 0.00 | 8.60 | $360.00 | 92.10 | 96.10 | - | - | 1 | 0 |
| 0 | 0 | 0.04 | 70% | 0.00 | 8.60 | $370.00 | 102.10 | 105.90 | - | - | 0 | 0 |
| 1 | 1 | 0.07 | 86% | 0.00 | 8.60 | $380.00 | 112.10 | 116.20 | - | - | 0 | 0 |
| 3 | 1 | 0.04 | 81% | 0.00 | 8.60 | $390.00 | 122.10 | 126.40 | 70% | -0.99 | 0 | 0 |
| 0 | 0 | 0.06 | 95% | 0.00 | 8.60 | $400.00 | 132.10 | 135.90 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 88% | 0.00 | 8.60 | $410.00 | 142.10 | 146.30 | 76% | -0.99 | 0 | 0 |
| 0 | 0 | 0.03 | 85% | 0.00 | 8.60 | $420.00 | 151.60 | 156.30 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 84% | 0.00 | 8.60 | $430.00 | 162.10 | 166.40 | 86% | -0.99 | 0 | 0 |
| 0 | 0 | 0.02 | 88% | 0.00 | 8.60 | $440.00 | 172.10 | 176.20 | - | - | 0 | 0 |
| 2 | 1 | 0.02 | 96% | 0.00 | 8.60 | $450.00 | 182.10 | 185.90 | - | - | 0 | 0 |
| 1 | 1 | 0.02 | 94% | 0.00 | 8.60 | $460.00 | 192.10 | 196.20 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 105% | 0.00 | 8.60 | $470.00 | 202.10 | 205.90 | - | - | 1 | 0 |
| 2 | 1 | 0.04 | 116% | 0.00 | 8.60 | $480.00 | 211.60 | 216.50 | - | - | 1 | 0 |
| 1 | 1 | 0.03 | 114% | 0.00 | 8.60 | $490.00 | 222.10 | 226.10 | - | - | 0 | 0 |
| 0 | 0 | 0.07 | 143% | 0.00 | 8.60 | $500.00 | 231.90 | 236.40 | - | - | 0 | 0 |