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
KMB 97.74
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.
102 contracts
59 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 248% | 36.10 | 39.80 | $60.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 190% | 30.90 | 34.80 | $65.00 | 0.00 | 0.10 | - | - | 0 | 0 |
| 279 | 100 | 0.95 | 199% | 27.30 | 29.00 | $70.00 | 0.00 | 2.80 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 132% | 20.80 | 24.90 | $75.00 | 0.00 | 0.30 | - | - | 0 | 0 |
| 0 | 0 | - | - | 15.90 | 19.30 | $80.00 | 0.00 | 0.30 | - | - | 1 | 2 |
| 0 | 1 | 0.93 | 94% | 11.20 | 14.90 | $85.00 | 0.00 | 1.00 | 70% | -0.03 | 2 | 2 |
| 0 | 1 | 0.93 | 84% | 10.20 | 13.80 | $86.00 | 0.00 | 2.05 | - | - | 0 | 0 |
| 0 | 0 | 0.93 | 78% | 9.20 | 12.80 | $87.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 55% | 7.90 | 11.70 | $88.00 | 0.00 | 0.30 | - | - | 0 | 0 |
| 0 | 0 | 0.92 | 66% | 7.20 | 10.80 | $89.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | 0.93 | 54% | 6.20 | 9.60 | $90.00 | 0.00 | 0.15 | 52% | -0.06 | 50 | 50 |
| 0 | 0 | - | - | 5.20 | 8.10 | $91.00 | 0.00 | 2.15 | 44% | -0.06 | 4 | 4 |
| 0 | 0 | 0.88 | 51% | 5.00 | 7.10 | $92.00 | 0.00 | 0.30 | 43% | -0.09 | 3 | 6 |
| 0 | 0 | 0.89 | 39% | 4.10 | 5.80 | $93.00 | 0.00 | 0.15 | 32% | -0.07 | 18 | 53 |
| 0 | 0 | 0.93 | 29% | 2.85 | 5.80 | $93.50 | 0.00 | 1.15 | 30% | -0.08 | 2 | 10 |
| 8 | 5 | 0.75 | 57% | 3.30 | 6.00 | $94.00 | 0.05 | 0.15 | 26% | -0.08 | 105 | 76 |
| 4 | 15 | 0.83 | 28% | 1.10 | 4.90 | $95.00 | 0.10 | 0.30 | 25% | -0.14 | 155 | 187 |
| 1 | 4 | 0.65 | 47% | 1.30 | 4.50 | $96.00 | 0.25 | 0.45 | 24% | -0.24 | 54 | 39 |
| 4 | 26 | 0.63 | 21% | 0.50 | 2.05 | $97.00 | 0.40 | 0.90 | 23% | -0.38 | 112 | 215 |
| 71 | 74 | 0.47 | 31% | 0.50 | 1.80 | $98.00 | 0.75 | 1.70 | 26% | -0.54 | 20 | 424 |
| 46 | 84 | 0.33 | 26% | 0.40 | 0.75 | $99.00 | 1.30 | 2.20 | 23% | -0.70 | 1 | 50 |
| 72 | 88 | 0.17 | 23% | 0.10 | 0.35 | $100.00 | 1.95 | 4.50 | 44% | -0.68 | 6 | 195 |
| 84 | 29 | 0.11 | 26% | 0.00 | 0.25 | $101.00 | 3.00 | 3.70 | 21% | -0.93 | 100 | 123 |
| 656 | 61 | 0.10 | 31% | 0.05 | 0.25 | $102.00 | 4.00 | 5.40 | 42% | -0.82 | 100 | 780 |
| 115 | 4 | 0.07 | 33% | 0.00 | 0.10 | $103.00 | 3.80 | 6.90 | 30% | -0.95 | 50 | 65 |
| 19 | 1 | 0.05 | 35% | 0.00 | 0.10 | $104.00 | 5.40 | 8.30 | 60% | -0.83 | 1 | 27 |
| 49 | 1 | 0.06 | 44% | 0.00 | 5.00 | $105.00 | 6.30 | 8.30 | 31% | -0.99 | 1 | 10 |
| 21 | 3 | 0.06 | 48% | 0.00 | 0.10 | $106.00 | 6.90 | 10.30 | 60% | -0.89 | 11 | 21 |
| 14 | 2 | 0.05 | 52% | 0.00 | 0.05 | $107.00 | 7.90 | 10.80 | 47% | -0.97 | 4 | 0 |
| 16 | 9 | 0.05 | 56% | 0.00 | 0.05 | $108.00 | 8.90 | 12.30 | 70% | -0.91 | 3 | 0 |
| 32 | 1 | 0.08 | 72% | 0.00 | 0.05 | $109.00 | 9.90 | 13.30 | 74% | -0.91 | 1 | 0 |
| 219 | 1 | 0.10 | 83% | 0.00 | 0.05 | $110.00 | 10.60 | 14.30 | 68% | -0.94 | 4 | 0 |
| 12 | 1 | 0.06 | 75% | 0.00 | 1.05 | $111.00 | 11.90 | 14.80 | 62% | -0.97 | 1 | 0 |
| 38 | 23 | 0.09 | 92% | 0.00 | 1.75 | $112.00 | 12.20 | 15.80 | - | - | 1 | 0 |
| 10 | 2 | 0.14 | 123% | 0.00 | 2.15 | $113.00 | 13.10 | 17.30 | - | - | 1 | 0 |
| 10 | 5 | 0.17 | 139% | 0.00 | 1.00 | $114.00 | 14.20 | 18.30 | - | - | 0 | 0 |
| 18 | 2 | 0.09 | 109% | 0.00 | 2.15 | $115.00 | 15.10 | 19.30 | - | - | 0 | 0 |
| 56 | 34 | 0.08 | 112% | 0.00 | 1.05 | $116.00 | 16.20 | 19.90 | - | - | 0 | 0 |
| 1 | 1 | 0.08 | 117% | 0.00 | 2.15 | $117.00 | 17.30 | 21.30 | 70% | -0.99 | 0 | 0 |
| 3 | 3 | 0.08 | 121% | 0.00 | 2.15 | $118.00 | 18.30 | 22.30 | 73% | -0.99 | 0 | 0 |
| 0 | 0 | 0.15 | 168% | 0.00 | 5.00 | $119.00 | 19.10 | 23.30 | - | - | 0 | 0 |
| 1 | 1 | 0.07 | 129% | 0.00 | 5.00 | $120.00 | 20.10 | 24.30 | - | - | 0 | 0 |
| 0 | 0 | 0.07 | 133% | 0.00 | 2.05 | $121.00 | 21.20 | 25.30 | - | - | 0 | 0 |
| 0 | 0 | 0.07 | 136% | 0.00 | 2.15 | $122.00 | 22.20 | 26.30 | - | - | 4 | 0 |
| 0 | 0 | 0.07 | 140% | 0.00 | 2.15 | $123.00 | 23.20 | 27.30 | - | - | 0 | 0 |
| 0 | 0 | 0.07 | 143% | 0.00 | 0.75 | $124.00 | 24.20 | 28.30 | - | - | 0 | 0 |
| 1 | 1 | 0.07 | 147% | 0.00 | 2.10 | $125.00 | 25.10 | 29.30 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.75 | $130.00 | 30.10 | 34.30 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.00 | $135.00 | 35.20 | 39.30 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.15 | $140.00 | 40.10 | 44.30 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.55 | $145.00 | 45.20 | 49.30 | - | - | 0 | 0 |