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
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
KOLD 29.80
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.
76 contracts
50 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 2 | 0.97 | 266% | 11.60 | 12.20 | $18.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 0 | 1 | 1.00 | 0% | 10.60 | 11.00 | $19.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 47 | 33 | 1.00 | 0% | 9.60 | 10.00 | $20.00 | 0.00 | 1.15 | 283% | -0.07 | 0 | 0 |
| 34 | 210 | - | - | 8.60 | 8.90 | $21.00 | 0.00 | 0.75 | 234% | -0.06 | 2 | 1 |
| 21 | 190 | - | - | 7.60 | 7.90 | $22.00 | 0.00 | 1.15 | 229% | -0.09 | 0 | 0 |
| 33 | 23 | 1.00 | 0% | 6.70 | 6.90 | $23.00 | 0.00 | 0.75 | 194% | -0.09 | 4 | 17 |
| 0 | 1 | 1.00 | 0% | 6.10 | 6.50 | $23.50 | 0.00 | 0.75 | - | - | 0 | 0 |
| 59 | 17 | - | - | 5.50 | 5.90 | $24.00 | 0.00 | 0.50 | 160% | -0.09 | 1 | 16 |
| 1 | 2 | - | - | 4.40 | 5.70 | $24.50 | 0.00 | 0.75 | 129% | -0.07 | 1 | 50 |
| 10 | 12 | 0.92 | 121% | 4.70 | 5.20 | $25.00 | 0.00 | 0.10 | 113% | -0.06 | 1 | 7 |
| 7 | 3 | - | - | 3.40 | 4.70 | $25.50 | 0.00 | 0.75 | 112% | -0.09 | 3 | 7 |
| 34 | 23 | - | - | 3.00 | 4.10 | $26.00 | 0.00 | 0.35 | 106% | -0.10 | 55 | 66 |
| 1 | 41 | 1.00 | 0% | 3.10 | 3.50 | $26.50 | 0.05 | 0.20 | 86% | -0.09 | 13 | 17 |
| 280 | 28 | - | - | 2.60 | 2.95 | $27.00 | 0.05 | 0.20 | 76% | -0.10 | 22 | 52 |
| 240 | 26 | - | - | 1.85 | 2.65 | $27.50 | 0.10 | 0.30 | 76% | -0.15 | 37 | 276 |
| 224 | 62 | 0.93 | 41% | 1.50 | 2.20 | $28.00 | 0.10 | 0.25 | 61% | -0.16 | 83 | 138 |
| 409 | 23 | 0.84 | 43% | 1.10 | 1.75 | $28.50 | 0.20 | 0.40 | 63% | -0.24 | 13 | 208 |
| 280 | 63 | 0.70 | 53% | 0.95 | 1.35 | $29.00 | 0.35 | 0.45 | 58% | -0.32 | 15 | 1,292 |
| 20 | 78 | 0.59 | 50% | 0.60 | 1.00 | $29.50 | 0.50 | 1.20 | 78% | -0.43 | 1 | 13 |
| 143 | 191 | 0.47 | 56% | 0.55 | 0.70 | $30.00 | 0.70 | 1.65 | 84% | -0.51 | 31 | 84 |
| 123 | 88 | 0.35 | 52% | 0.25 | 0.50 | $30.50 | 1.05 | 2.00 | 89% | -0.58 | 26 | 27 |
| 550 | 46 | 0.27 | 58% | 0.20 | 0.40 | $31.00 | 1.40 | 2.35 | 92% | -0.64 | 10 | 13 |
| 3 | 65 | 0.18 | 55% | 0.10 | 0.25 | $31.50 | 1.60 | 2.70 | 84% | -0.72 | 5 | 6 |
| 23 | 69 | 0.12 | 55% | 0.05 | 0.15 | $32.00 | 2.05 | 3.20 | 94% | -0.75 | 6 | 7 |
| 2 | 22 | 0.13 | 71% | 0.00 | 0.25 | $32.50 | 2.50 | 3.70 | 101% | -0.77 | 0 | 0 |
| 9 | 3 | 0.11 | 75% | 0.00 | 0.75 | $33.00 | 3.00 | 4.20 | 111% | -0.79 | 0 | 0 |
| 12 | 4 | 0.21 | 125% | 0.00 | 0.75 | $33.50 | 3.50 | 4.60 | 115% | -0.81 | 2 | 0 |
| 16 | 6 | 0.14 | 111% | 0.00 | 0.75 | $34.00 | 4.00 | 5.10 | 124% | -0.83 | 6 | 50 |
| 20 | 1 | 0.14 | 123% | 0.00 | 0.75 | $34.50 | 4.50 | 5.50 | 127% | -0.85 | 4 | 0 |
| 31 | 40 | 0.14 | 135% | 0.00 | 0.75 | $35.00 | 5.00 | 6.00 | 136% | -0.85 | 5 | 79 |
| 3 | 1 | 0.17 | 158% | 0.00 | 0.75 | $35.50 | 5.60 | 6.60 | 156% | -0.84 | 0 | 0 |
| 0 | 0 | 0.09 | 125% | 0.00 | 0.35 | $36.00 | 6.00 | 7.10 | 158% | -0.85 | 2 | 9 |
| 0 | 0 | - | - | 0.00 | 0.75 | $36.50 | 6.50 | 7.60 | 165% | -0.86 | 0 | 0 |
| 45 | 45 | 0.08 | 139% | 0.00 | 0.75 | $37.00 | 6.80 | 8.30 | 172% | -0.86 | 0 | 0 |
| 0 | 0 | 0.07 | 138% | 0.00 | 0.75 | $37.50 | 7.30 | 8.80 | 179% | -0.87 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.80 | $38.00 | 8.00 | 9.10 | 185% | -0.87 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.15 | $39.00 | 9.00 | 10.00 | 191% | -0.89 | 0 | 0 |
| 2 | 2 | 0.16 | 249% | 0.00 | 0.75 | $40.00 | 9.80 | 11.30 | 211% | -0.88 | 2 | 1 |