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
KKR 100.83
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.
94 contracts
64 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 4 | 0.97 | 277% | 40.00 | 42.40 | $60.00 | 0.00 | 1.35 | - | - | 0 | 0 |
| 0 | 4 | 0.96 | 250% | 35.10 | 37.50 | $65.00 | 0.00 | 1.35 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 151% | 29.70 | 32.10 | $70.00 | 0.00 | 0.85 | - | - | 0 | 0 |
| 1 | 2 | 0.97 | 160% | 24.70 | 27.50 | $75.00 | 0.00 | 0.75 | 143% | -0.02 | 2 | 2 |
| 1 | 2 | - | - | 19.70 | 21.70 | $80.00 | 0.00 | 0.90 | 154% | -0.07 | 5 | 9 |
| 2 | 2 | - | - | 14.70 | 16.30 | $85.00 | 0.00 | 0.75 | 97% | -0.04 | 2 | 3 |
| 0 | 0 | - | - | 12.70 | 14.50 | $87.00 | 0.00 | 0.75 | - | - | 20 | 20 |
| 0 | 0 | - | - | 11.70 | 13.80 | $88.00 | 0.00 | 1.10 | 97% | -0.08 | 0 | 0 |
| 0 | 0 | - | - | 10.70 | 12.30 | $89.00 | 0.00 | 0.85 | 76% | -0.06 | 104 | 107 |
| 3 | 7 | - | - | 9.70 | 11.40 | $90.00 | 0.00 | 0.10 | 73% | -0.06 | 176 | 444 |
| 0 | 0 | - | - | 8.70 | 10.40 | $91.00 | 0.00 | 0.30 | 59% | -0.05 | 11 | 28 |
| 0 | 0 | - | - | 8.20 | 9.40 | $92.00 | 0.00 | 0.75 | 71% | -0.10 | 11 | 20 |
| 0 | 0 | - | - | 6.90 | 8.70 | $93.00 | 0.05 | 0.25 | 51% | -0.06 | 5 | 31 |
| 7 | 7 | - | - | 6.00 | 7.50 | $94.00 | 0.05 | 0.65 | 57% | -0.11 | 2 | 10 |
| 0 | 0 | - | - | 5.00 | 6.60 | $95.00 | 0.10 | 0.55 | 50% | -0.12 | 15 | 328 |
| 3 | 3 | 0.90 | 36% | 4.40 | 5.70 | $96.00 | 0.25 | 0.50 | 45% | -0.15 | 8 | 411 |
| 1 | 2 | 0.78 | 50% | 4.10 | 5.00 | $97.00 | 0.30 | 0.90 | 47% | -0.21 | 8 | 32 |
| 11 | 1 | 0.72 | 48% | 3.40 | 4.20 | $98.00 | 0.60 | 1.05 | 45% | -0.27 | 5 | 32 |
| 4 | 2 | 0.66 | 44% | 2.50 | 3.40 | $99.00 | 0.90 | 1.40 | 46% | -0.34 | 18 | 44 |
| 7,573 | 1,044 | 0.58 | 47% | 2.00 | 2.95 | $100.00 | 1.25 | 1.85 | 45% | -0.42 | 14 | 48 |
| 38 | 42 | 0.50 | 46% | 1.50 | 2.30 | $101.00 | 1.65 | 2.25 | 44% | -0.50 | 30 | 29 |
| 58 | 17 | 0.43 | 50% | 1.10 | 2.25 | $102.00 | 2.10 | 3.40 | 49% | -0.58 | 12 | 8 |
| 9 | 51 | 0.34 | 46% | 0.80 | 1.40 | $103.00 | 2.65 | 4.00 | 48% | -0.65 | 10 | 13 |
| 211 | 3 | 0.26 | 43% | 0.45 | 1.00 | $104.00 | 3.50 | 5.20 | 56% | -0.68 | 2 | 2 |
| 35 | 21 | 0.21 | 46% | 0.35 | 0.85 | $105.00 | 4.20 | 6.20 | 60% | -0.73 | 1 | 29 |
| 95 | 14 | 0.18 | 50% | 0.25 | 0.80 | $106.00 | 5.00 | 6.90 | 60% | -0.78 | 1 | 1 |
| 20 | 12 | 0.14 | 51% | 0.15 | 0.65 | $107.00 | 5.80 | 7.90 | 62% | -0.81 | 1 | 3 |
| 18 | 4 | 0.08 | 45% | 0.00 | 0.25 | $108.00 | 6.80 | 8.00 | 50% | -0.90 | 2 | 3 |
| 127 | 3 | 0.11 | 59% | 0.05 | 0.65 | $109.00 | 7.80 | 9.80 | 72% | -0.84 | 0 | 0 |
| 43 | 16 | 0.04 | 46% | 0.05 | 0.10 | $110.00 | 8.80 | 10.30 | 67% | -0.88 | 0 | 0 |
| 5 | 3 | 0.07 | 61% | 0.00 | 0.75 | $111.00 | 9.60 | 11.50 | 72% | -0.89 | 0 | 0 |
| 6 | 3 | 0.11 | 77% | 0.00 | 0.75 | $112.00 | 10.40 | 12.80 | 79% | -0.89 | 0 | 0 |
| 8 | 2 | 0.11 | 83% | 0.00 | 0.95 | $113.00 | 11.60 | 13.80 | 88% | -0.88 | 1 | 0 |
| 24 | 21 | 0.07 | 75% | 0.00 | 0.75 | $114.00 | 12.70 | 14.80 | 95% | -0.88 | 3 | 0 |
| 153 | 1 | 0.06 | 76% | 0.00 | 0.40 | $115.00 | 13.50 | 15.80 | 95% | -0.89 | 0 | 0 |
| 3 | 1 | 0.07 | 89% | 0.00 | 0.90 | $116.00 | 14.50 | 16.30 | 85% | -0.94 | 0 | 0 |
| 11 | 10 | 0.06 | 88% | 0.00 | 0.90 | $117.00 | 15.50 | 18.00 | 109% | -0.89 | 0 | 0 |
| 9 | 1 | 0.09 | 107% | 0.00 | 0.85 | $118.00 | 16.50 | 19.00 | 113% | -0.89 | 0 | 0 |
| 1 | 1 | 0.08 | 109% | 0.00 | 0.85 | $119.00 | 17.60 | 20.00 | 120% | -0.89 | 0 | 0 |
| 16 | 1 | 0.06 | 104% | 0.00 | 0.85 | $120.00 | 18.50 | 21.00 | 122% | -0.90 | 0 | 0 |
| 18 | 1 | 0.08 | 120% | 0.00 | 0.85 | $121.00 | 19.70 | 22.00 | 131% | -0.89 | 0 | 0 |
| 27 | 4 | 0.08 | 124% | 0.00 | 0.85 | $122.00 | 20.70 | 23.00 | 135% | -0.89 | 0 | 0 |
| 1 | 2 | 0.08 | 130% | 0.00 | 0.85 | $123.00 | 21.50 | 24.00 | 135% | -0.91 | 0 | 0 |
| 1 | 1 | 0.08 | 134% | 0.00 | 0.60 | $124.00 | 22.50 | 25.00 | 139% | -0.91 | 0 | 0 |
| 22 | 10 | 0.08 | 139% | 0.00 | 0.75 | $125.00 | 23.40 | 26.00 | 141% | -0.92 | 0 | 0 |
| 9 | 2 | 0.08 | 159% | 0.00 | 1.00 | $130.00 | 28.50 | 31.00 | 164% | -0.92 | 0 | 0 |
| 0 | 0 | 0.06 | 164% | 0.00 | 0.10 | $135.00 | 33.60 | 36.00 | 184% | -0.92 | 0 | 0 |