KR Options Strategy Builder
776 contracts
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
KR 59.69
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
42 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 199% | 18.75 | 20.85 | $40.00 | 0.00 | 0.10 | - | - | 1 | 1 |
| 0 | 1 | 0.96 | 171% | 15.25 | 16.50 | $44.00 | 0.00 | 2.52 | 253% | -0.10 | 30 | 30 |
| 0 | 15 | 0.95 | 170% | 14.35 | 15.50 | $45.00 | 0.00 | 1.32 | 146% | -0.03 | 1 | 2 |
| 0 | 16 | 0.95 | 163% | 13.35 | 14.55 | $46.00 | 0.00 | 1.37 | 141% | -0.03 | 2 | 2 |
| 0 | 76 | 0.96 | 131% | 12.25 | 13.40 | $47.00 | 0.00 | 0.92 | 156% | -0.06 | 11 | 8 |
| 1 | 78 | 0.95 | 135% | 11.35 | 12.45 | $48.00 | 0.00 | 1.32 | 124% | -0.04 | 5 | 3 |
| 0 | 33 | 0.93 | 130% | 10.35 | 11.55 | $49.00 | 0.00 | 1.32 | 121% | -0.05 | 1 | 7 |
| 3 | 89 | 0.92 | 122% | 9.30 | 10.65 | $50.00 | 0.00 | 0.25 | 112% | -0.06 | 1 | 35 |
| 0 | 61 | 0.90 | 121% | 8.40 | 9.75 | $51.00 | 0.00 | 0.52 | 121% | -0.10 | 1 | 39 |
| 1 | 2 | 0.89 | 110% | 7.30 | 8.85 | $52.00 | 0.00 | 0.92 | 110% | -0.11 | 8 | 56 |
| 2 | 3 | 0.87 | 103% | 6.40 | 7.85 | $53.00 | 0.00 | 0.09 | 98% | -0.11 | 1 | 38 |
| 2 | 3 | 0.86 | 93% | 5.45 | 6.85 | $54.00 | 0.00 | 0.02 | 65% | -0.07 | 9 | 126 |
| 3 | 2 | 0.99 | 33% | 4.30 | 5.10 | $55.00 | 0.00 | 0.35 | 39% | -0.02 | 5 | 210 |
| 22 | 12 | 0.99 | 27% | 3.40 | 4.00 | $56.00 | 0.01 | 0.13 | 40% | -0.06 | 13 | 45 |
| 31 | 1 | - | - | 2.03 | 2.93 | $57.00 | 0.05 | 0.07 | 30% | -0.07 | 37 | 665 |
| 55 | 33 | - | - | 0.99 | 2.20 | $58.00 | 0.12 | 0.20 | 28% | -0.16 | 53 | 173 |
| 115 | 14 | 0.63 | 36% | 0.67 | 1.91 | $59.00 | 0.30 | 0.54 | 28% | -0.34 | 51 | 76 |
| 144 | 227 | 0.44 | 28% | 0.46 | 0.70 | $60.00 | 0.72 | 1.00 | 27% | -0.56 | 99 | 73 |
| 303 | 232 | 0.19 | 23% | 0.04 | 0.28 | $61.00 | 0.99 | 2.03 | 26% | -0.78 | 12 | 56 |
| 9,207 | 466 | 0.12 | 29% | 0.00 | 0.17 | $62.00 | 2.18 | 2.78 | 34% | -0.85 | 2 | 12 |
| 9,041 | 270 | 0.05 | 30% | 0.03 | 0.05 | $63.00 | 2.23 | 4.25 | - | - | 1 | 4 |
| 163 | 13 | 0.02 | 32% | 0.01 | 0.02 | $64.00 | 3.75 | 5.00 | 42% | -0.94 | 1 | 6 |
| 142 | 33 | 0.02 | 38% | 0.00 | 0.11 | $65.00 | 4.40 | 6.45 | 56% | -0.92 | 1 | 10 |
| 100 | 12 | 0.06 | 61% | 0.00 | 0.93 | $66.00 | 5.20 | 7.25 | - | - | 1 | 0 |
| 32 | 3 | 0.20 | 121% | 0.00 | 0.52 | $67.00 | 6.20 | 8.45 | 51% | -0.98 | 0 | 0 |
| 25 | 1 | 0.11 | 95% | 0.00 | 0.10 | $68.00 | 7.20 | 9.55 | 69% | -0.96 | 8 | 2 |
| 3 | 3 | 0.18 | 136% | 0.00 | 1.45 | $69.00 | 8.20 | 10.65 | 83% | -0.95 | 2 | 0 |
| 56 | 2 | 0.01 | 68% | 0.00 | 2.52 | $70.00 | 8.40 | 11.55 | - | - | 2 | 0 |
| 0 | 0 | - | - | 0.00 | 0.92 | $71.00 | 10.20 | 12.30 | - | - | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 0.92 | $72.00 | 10.85 | 13.25 | - | - | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 1.72 | $73.00 | 11.40 | 15.00 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.92 | $75.00 | 13.40 | 16.60 | - | - | 0 | 0 |
| 0 | 1 | - | - | 0.00 | 2.00 | $80.00 | 18.80 | 21.75 | - | - | 0 | 0 |
| 0 | 2 | - | - | 0.00 | 0.40 | $85.00 | 23.40 | 27.30 | 150% | -0.99 | 0 | 0 |