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
KHC 24.37
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.
60 contracts
38 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 7 | 71 | 0.93 | 354% | 9.05 | 10.35 | $15.00 | 0.00 | 2.52 | - | - | 4 | 6 |
| 4 | 96 | 0.94 | 275% | 8.10 | 9.00 | $16.00 | 0.00 | 0.07 | - | - | 20 | 5 |
| 3 | 97 | 0.93 | 255% | 7.15 | 8.05 | $17.00 | 0.00 | 0.05 | - | - | 2 | 2 |
| 1 | 73 | - | - | 6.20 | 6.50 | $18.00 | 0.00 | 0.05 | - | - | 0 | 0 |
| 1 | 59 | - | - | 4.40 | 6.00 | $19.00 | 0.00 | 0.05 | 198% | -0.10 | 3 | 3 |
| 2 | 58 | - | - | 3.15 | 4.50 | $20.00 | 0.00 | 0.05 | 185% | -0.14 | 1 | 4 |
| 1 | 56 | - | - | 3.05 | 4.05 | $20.50 | 0.00 | 0.65 | 105% | -0.05 | 2 | 7 |
| 3 | 58 | 0.88 | 130% | 2.81 | 4.35 | $21.00 | 0.00 | 2.52 | 81% | -0.04 | 1 | 61 |
| 0 | 58 | 0.92 | 88% | 2.76 | 3.15 | $21.50 | 0.00 | 0.75 | 65% | -0.03 | 1 | 18 |
| 8 | 60 | - | - | 2.11 | 2.57 | $22.00 | 0.00 | 0.08 | 69% | -0.08 | 10 | 75 |
| 2 | 50 | 0.96 | 45% | 1.56 | 2.21 | $22.50 | 0.01 | 0.04 | 46% | -0.05 | 42 | 306 |
| 2 | 46 | 0.97 | 30% | 1.11 | 1.64 | $23.00 | 0.02 | 0.04 | 37% | -0.07 | 69 | 408 |
| 2 | 2 | 0.77 | 49% | 0.84 | 1.24 | $23.50 | 0.04 | 0.09 | 33% | -0.15 | 375 | 1,446 |
| 85 | 8 | 0.67 | 33% | 0.28 | 0.82 | $24.00 | 0.15 | 0.22 | 32% | -0.33 | 812 | 1,327 |
| 21,090 | 1,398 | 0.44 | 32% | 0.23 | 0.30 | $24.50 | 0.29 | 0.47 | 29% | -0.57 | 211 | 826 |
| 21,707 | 1,657 | 0.22 | 31% | 0.08 | 0.12 | $25.00 | 0.70 | 0.96 | 41% | -0.71 | 256 | 1,407 |
| 630 | 527 | 0.11 | 34% | 0.03 | 0.06 | $25.50 | 0.96 | 1.35 | 26% | -0.95 | 1 | 45 |
| 1,065 | 107 | 0.05 | 37% | 0.01 | 0.03 | $26.00 | 1.37 | 1.88 | - | - | 17 | 64 |
| 1,026 | 1,015 | 0.06 | 51% | 0.00 | 0.02 | $26.50 | 2.05 | 2.48 | 71% | -0.86 | 1 | 3 |
| 694 | 6 | 0.14 | 87% | 0.00 | 0.05 | $27.00 | 2.16 | 3.35 | 78% | -0.88 | 0 | 0 |
| 5,046 | 3 | 0.04 | 64% | 0.00 | 2.52 | $27.50 | 2.94 | 3.40 | 65% | -0.96 | 1 | 0 |
| 90 | 3 | 0.05 | 77% | 0.00 | 0.11 | $28.00 | 3.05 | 4.30 | 75% | -0.96 | 0 | 0 |
| 82 | 4 | 0.08 | 103% | 0.00 | 0.45 | $28.50 | 4.00 | 5.00 | 149% | -0.82 | 0 | 0 |
| 32 | 4 | 0.07 | 107% | 0.00 | 0.51 | $29.00 | 4.00 | 5.90 | 153% | -0.84 | 0 | 0 |
| 5 | 4 | 0.04 | 102% | 0.00 | 0.50 | $29.50 | 4.55 | 6.40 | 167% | -0.84 | 0 | 0 |
| 1 | 4 | 0.03 | 102% | 0.00 | 0.10 | $30.00 | 5.05 | 6.90 | 177% | -0.85 | 0 | 0 |
| 3 | 4 | 0.06 | 129% | 0.00 | 2.52 | $30.50 | 5.55 | 7.40 | 185% | -0.85 | 0 | 0 |
| 0 | 4 | 0.04 | 129% | 0.00 | 2.52 | $31.00 | 6.15 | 7.90 | 203% | -0.85 | 0 | 0 |
| 10 | 4 | 0.25 | 308% | 0.00 | 0.57 | $32.00 | 7.15 | 8.90 | 219% | -0.85 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.52 | $33.00 | 8.05 | 9.90 | 225% | -0.87 | 0 | 0 |