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
KLIC 84.13
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.
68 contracts
44 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 139% | 47.20 | 51.20 | $35.00 | 0.00 | 1.00 | 192% | -0.02 | 0 | 0 |
| 0 | 1 | 1.00 | 116% | 42.20 | 46.20 | $40.00 | 0.00 | 1.75 | 165% | -0.03 | 0 | 0 |
| 0 | 0 | 0.99 | 109% | 37.20 | 41.30 | $45.00 | 0.00 | 1.75 | 145% | -0.03 | 0 | 0 |
| 2 | 2 | 0.98 | 102% | 32.30 | 36.40 | $50.00 | 0.00 | 0.95 | 104% | -0.02 | 1 | 2 |
| 0 | 0 | - | - | 27.40 | 30.70 | $55.00 | 0.00 | 1.95 | 102% | -0.04 | 1 | 3 |
| 26 | 16 | - | - | 22.50 | 25.70 | $60.00 | 0.00 | 2.70 | 88% | -0.05 | 1 | 1 |
| 1 | 1 | 1.00 | 0% | 17.70 | 20.60 | $65.00 | 0.00 | 2.10 | 64% | -0.05 | 1 | 15 |
| 9 | 2 | 0.90 | 59% | 13.60 | 16.20 | $70.00 | 0.45 | 1.15 | 63% | -0.11 | 2 | 35 |
| 2 | 2 | 0.82 | 53% | 9.30 | 11.70 | $75.00 | 1.10 | 2.25 | 61% | -0.21 | 57 | 230 |
| 44 | 3 | 0.67 | 56% | 5.20 | 9.30 | $80.00 | 2.70 | 3.30 | 57% | -0.33 | 5 | 91 |
| 16 | 16 | 0.51 | 56% | 3.90 | 5.40 | $85.00 | 4.80 | 6.00 | 57% | -0.49 | 2 | 286 |
| 70 | 6 | 0.35 | 56% | 2.15 | 3.30 | $90.00 | 7.80 | 9.70 | 59% | -0.64 | 1 | 27 |
| 71 | 94 | 0.25 | 60% | 1.25 | 2.35 | $95.00 | 11.00 | 13.60 | 56% | -0.77 | 1 | 11 |
| 43 | 21 | 0.14 | 58% | 0.70 | 1.05 | $100.00 | 15.20 | 18.10 | 58% | -0.86 | 1 | 5 |
| 148 | 11 | 0.10 | 61% | 0.30 | 0.85 | $105.00 | 19.30 | 22.90 | 54% | -0.94 | 6 | 35 |
| 64 | 3 | 0.06 | 63% | 0.10 | 0.60 | $110.00 | 25.10 | 27.70 | 73% | -0.91 | 2 | 388 |
| 84 | 1 | 0.06 | 73% | 0.05 | 0.80 | $115.00 | 29.20 | 33.00 | 71% | -0.95 | 2 | 12 |
| 246 | 2 | 0.06 | 81% | 0.00 | 1.05 | $120.00 | 33.90 | 37.90 | 65% | -0.99 | 4 | 4 |
| 25 | 3 | 0.05 | 88% | 0.00 | 2.75 | $125.00 | 38.70 | 42.80 | - | - | 3 | 2 |
| 22 | 2 | 0.05 | 95% | 0.00 | 2.70 | $130.00 | 43.80 | 47.90 | - | - | 4 | 2 |
| 6 | 1 | 0.05 | 102% | 0.00 | 2.65 | $135.00 | 49.00 | 52.90 | 89% | -0.98 | 0 | 0 |
| 9 | 1 | 0.05 | 108% | 0.00 | 1.75 | $140.00 | 54.00 | 57.90 | 94% | -0.98 | 0 | 0 |
| 8 | 7 | 0.03 | 105% | 0.00 | 1.75 | $145.00 | 59.00 | 62.90 | 100% | -0.98 | 5 | 0 |
| 283 | 1 | 0.08 | 137% | 0.00 | 1.00 | $150.00 | 64.00 | 67.90 | 105% | -0.98 | 4 | 0 |
| 2 | 4 | 0.07 | 143% | 0.00 | 2.00 | $155.00 | 69.00 | 72.90 | 111% | -0.98 | 5 | 0 |
| 3 | 1 | 0.07 | 148% | 0.00 | 0.05 | $160.00 | 74.00 | 77.90 | 116% | -0.98 | 6 | 0 |
| 1 | 1 | 0.04 | 134% | 0.00 | 2.00 | $165.00 | 79.00 | 82.90 | 121% | -0.98 | 1 | 0 |
| 2 | 3 | 0.04 | 139% | 0.00 | 2.15 | $170.00 | 84.00 | 87.90 | 125% | -0.98 | 0 | 0 |
| 1 | 3 | 0.03 | 134% | 0.00 | 5.00 | $175.00 | 89.00 | 92.90 | 130% | -0.98 | 0 | 0 |
| 3 | 1 | 0.04 | 147% | 0.00 | 0.75 | $180.00 | 94.00 | 97.90 | 135% | -0.98 | 0 | 0 |
| 2 | 2 | 0.04 | 151% | 0.00 | 2.00 | $185.00 | 99.00 | 102.90 | 139% | -0.98 | 0 | 0 |
| 2 | 1 | 0.04 | 155% | 0.00 | 0.75 | $190.00 | 104.00 | 107.90 | 143% | -0.98 | 0 | 0 |
| 0 | 0 | 0.03 | 159% | 0.00 | 2.15 | $195.00 | 109.00 | 112.90 | 147% | -0.99 | 0 | 0 |
| 1 | 1 | 0.03 | 163% | 0.00 | 2.60 | $200.00 | 114.00 | 117.90 | 151% | -0.99 | 0 | 0 |