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
KLAC 183.97
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.
124 contracts
83 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 5 | 0.96 | 375% | 82.70 | 88.10 | $100.00 | 0.00 | 8.50 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 294% | 75.90 | 83.20 | $105.00 | 0.00 | 5.70 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 271% | 70.10 | 79.00 | $110.00 | 0.00 | 7.40 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 234% | 64.70 | 74.00 | $115.00 | 0.00 | 8.50 | 264% | -0.03 | 0 | 0 |
| 0 | 0 | 0.97 | 233% | 60.20 | 69.00 | $120.00 | 0.00 | 8.60 | 243% | -0.04 | 1 | 1 |
| 0 | 0 | 0.98 | 199% | 54.70 | 64.00 | $125.00 | 0.00 | 8.50 | 291% | -0.08 | 1 | 105 |
| 0 | 0 | 0.96 | 192% | 50.10 | 59.00 | $130.00 | 0.00 | 4.50 | 172% | -0.02 | 1 | 25 |
| 0 | 0 | 0.95 | 192% | 45.80 | 53.90 | $135.00 | 0.00 | 0.10 | 136% | -0.01 | 4 | 91 |
| 0 | 0 | 0.94 | 175% | 40.90 | 48.80 | $140.00 | 0.00 | 0.20 | 121% | -0.01 | 1 | 45 |
| 0 | 0 | 0.94 | 165% | 37.90 | 45.90 | $143.00 | 0.00 | 6.20 | - | - | 0 | 0 |
| 0 | 0 | 0.94 | 155% | 36.50 | 45.00 | $144.00 | 0.00 | 7.20 | 142% | -0.04 | 0 | 0 |
| 2 | 4 | 0.93 | 159% | 35.90 | 44.00 | $145.00 | 0.00 | 2.00 | 133% | -0.04 | 2 | 56 |
| 15 | 80 | 0.93 | 155% | 35.10 | 42.80 | $146.00 | 0.00 | 7.00 | 184% | -0.10 | 1 | 1 |
| 15 | 80 | 0.93 | 150% | 34.10 | 41.70 | $147.00 | 0.00 | 7.00 | 137% | -0.05 | 6 | 3 |
| 0 | 0 | 0.93 | 148% | 32.90 | 41.00 | $148.00 | 0.00 | 6.80 | 108% | -0.02 | 2 | 28 |
| 3 | 14 | 0.93 | 144% | 31.90 | 40.00 | $149.00 | 0.00 | 7.00 | 109% | -0.03 | 4 | 1 |
| 5 | 15 | 0.93 | 137% | 30.90 | 38.80 | $150.00 | 0.00 | 1.60 | 110% | -0.04 | 10 | 77 |
| 0 | 0 | 0.92 | 130% | 28.20 | 36.60 | $152.50 | 0.00 | 6.80 | 100% | -0.03 | 23 | 21 |
| 1 | 2 | 0.91 | 124% | 26.10 | 33.90 | $155.00 | 0.00 | 0.45 | 101% | -0.05 | 18 | 119 |
| 0 | 0 | 0.89 | 126% | 24.20 | 31.50 | $157.50 | 0.00 | 0.65 | 89% | -0.05 | 8 | 25 |
| 7 | 5 | 0.90 | 109% | 21.20 | 29.00 | $160.00 | 0.10 | 0.15 | 68% | -0.02 | 56 | 251 |
| 5 | 5 | 0.87 | 110% | 19.30 | 26.60 | $162.50 | 0.05 | 0.30 | 66% | -0.03 | 43 | 133 |
| 11 | 1 | 0.84 | 111% | 17.90 | 24.10 | $165.00 | 0.15 | 0.30 | 61% | -0.04 | 94 | 242 |
| 41 | 27 | 0.84 | 95% | 16.20 | 20.20 | $167.50 | 0.30 | 0.55 | 63% | -0.07 | 74 | 83 |
| 299 | 242 | 0.82 | 84% | 14.40 | 16.90 | $170.00 | 0.45 | 0.65 | 59% | -0.10 | 191 | 890 |
| 2,662 | 201 | 0.86 | 59% | 12.00 | 12.70 | $172.50 | 0.80 | 1.00 | 59% | -0.14 | 84 | 48 |
| 105 | 43 | 0.79 | 61% | 9.40 | 11.50 | $175.00 | 0.85 | 1.35 | 54% | -0.18 | 419 | 223 |
| 2,466 | 41 | 0.72 | 62% | 8.20 | 9.30 | $177.50 | 1.35 | 1.90 | 53% | -0.25 | 21 | 60 |
| 472 | 122 | 0.65 | 60% | 6.40 | 7.40 | $180.00 | 2.15 | 2.85 | 55% | -0.34 | 48 | 670 |
| 58 | 88 | 0.56 | 60% | 5.00 | 5.90 | $182.50 | 3.40 | 3.80 | 55% | -0.43 | 221 | 144 |
| 447 | 210 | 0.48 | 59% | 3.70 | 4.60 | $185.00 | 4.30 | 5.10 | 53% | -0.53 | 119 | 106 |
| 65 | 42 | 0.40 | 60% | 2.80 | 3.60 | $187.50 | 5.70 | 6.60 | 53% | -0.62 | 0 | 0 |
| 521 | 519 | 0.31 | 58% | 2.05 | 2.45 | $190.00 | 7.30 | 8.70 | 54% | -0.70 | 13 | 43 |
| 21 | 77 | 0.25 | 61% | 1.40 | 2.10 | $192.50 | 9.10 | 11.10 | 59% | -0.76 | 1 | 1 |
| 48 | 227 | 0.18 | 58% | 0.90 | 1.30 | $195.00 | 10.80 | 13.00 | 54% | -0.84 | 4 | 9 |
| 3 | 36 | 0.15 | 63% | 0.70 | 1.15 | $197.50 | 11.90 | 16.80 | 61% | -0.86 | 0 | 0 |
| 585 | 152 | 0.11 | 63% | 0.45 | 0.90 | $200.00 | 14.50 | 19.10 | 66% | -0.88 | 3 | 8 |
| 5 | 85 | 0.09 | 66% | 0.25 | 0.80 | $202.50 | 16.00 | 22.20 | 67% | -0.90 | 0 | 0 |
| 68 | 11 | 0.07 | 68% | 0.15 | 0.65 | $205.00 | 19.00 | 24.10 | 72% | -0.92 | 4 | 11 |
| 4 | 2 | 0.06 | 73% | 0.15 | 0.65 | $207.50 | 21.30 | 27.00 | 81% | -0.91 | 0 | 0 |
| 90 | 65 | 0.06 | 77% | 0.10 | 0.65 | $210.00 | 24.00 | 26.80 | - | - | 1 | 0 |
| 0 | 1 | 0.24 | 170% | 0.00 | 3.90 | $212.50 | 25.70 | 31.60 | 69% | -0.97 | 0 | 0 |
| 67 | 58 | 0.12 | 120% | 0.00 | 6.90 | $215.00 | 26.90 | 34.80 | - | - | 2 | 0 |
| 0 | 0 | 0.06 | 100% | 0.00 | 6.80 | $217.50 | 31.10 | 37.00 | 100% | -0.94 | 0 | 0 |
| 24 | 12 | 0.06 | 106% | 0.00 | 3.10 | $220.00 | 32.90 | 39.60 | 91% | -0.97 | 5 | 0 |
| 0 | 1 | 0.19 | 184% | 0.00 | 6.80 | $222.50 | 34.60 | 41.70 | - | - | 0 | 0 |
| 15 | 5 | 0.05 | 114% | 0.00 | 2.70 | $225.00 | 38.50 | 45.90 | 138% | -0.90 | 150 | 0 |
| 0 | 0 | - | - | 0.00 | 8.20 | $227.50 | 38.70 | 48.60 | 95% | -0.98 | 0 | 0 |
| 5 | 1 | 0.06 | 132% | 0.00 | 6.80 | $230.00 | 39.50 | 53.10 | 113% | -0.97 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 8.20 | $232.50 | 44.50 | 53.50 | 128% | -0.95 | 0 | 0 |
| 3 | 2 | 0.12 | 183% | 0.00 | 0.15 | $235.00 | 47.30 | 55.60 | 130% | -0.96 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 7.40 | $237.50 | 49.10 | 58.70 | 133% | -0.96 | 0 | 0 |
| 15 | 12 | 0.13 | 202% | 0.00 | 8.60 | $240.00 | 52.00 | 60.50 | 125% | -0.97 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 6.80 | $242.50 | 54.40 | 61.20 | - | - | 0 | 0 |
| 28 | 1 | 0.09 | 190% | 0.00 | 3.70 | $245.00 | 58.60 | 63.80 | 129% | -0.98 | 0 | 0 |
| 107 | 2 | 0.14 | 239% | 0.00 | 3.50 | $250.00 | 63.60 | 68.60 | 123% | -0.99 | 0 | 0 |
| 5 | 1 | 0.06 | 182% | 0.00 | 6.80 | $255.00 | 67.30 | 73.60 | - | - | 14 | 0 |
| 0 | 0 | 0.04 | 182% | 0.00 | 6.80 | $260.00 | 71.20 | 81.10 | 147% | -0.99 | 0 | 0 |
| 8 | 1 | 0.05 | 199% | 0.00 | 0.60 | $265.00 | 77.50 | 85.10 | 168% | -0.98 | 0 | 0 |
| 0 | 0 | 0.05 | 207% | 0.00 | 7.00 | $270.00 | 81.50 | 91.10 | 175% | -0.98 | 0 | 0 |
| 1 | 1 | 0.05 | 215% | 0.00 | 7.00 | $275.00 | 86.20 | 96.20 | 174% | -0.98 | 0 | 0 |
| 23 | 1 | 0.05 | 223% | 0.00 | 10.20 | $280.00 | 91.20 | 101.10 | 172% | -0.99 | 0 | 0 |