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
KRE 71.90
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.
82 contracts
55 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.97 | 322% | 30.75 | 33.70 | $40.00 | 0.00 | 0.15 | - | - | 2 | 2 |
| 0 | 0 | 0.98 | 225% | 25.55 | 28.50 | $45.00 | 0.00 | 0.48 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 181% | 20.55 | 23.50 | $50.00 | 0.00 | 0.15 | 288% | -0.09 | 0 | 0 |
| 0 | 0 | 0.97 | 139% | 15.35 | 18.70 | $55.00 | 0.00 | 0.03 | 130% | -0.02 | 4 | 28 |
| 0 | 0 | 0.92 | 124% | 11.00 | 13.50 | $60.00 | 0.00 | 0.15 | 123% | -0.07 | 3 | 184 |
| 0 | 0 | 0.84 | 116% | 7.90 | 9.50 | $64.00 | 0.00 | 0.11 | 61% | -0.03 | 108 | 128 |
| 0 | 30 | 0.89 | 81% | 6.00 | 8.50 | $65.00 | 0.00 | 0.24 | 52% | -0.03 | 10 | 282 |
| 0 | 2 | 0.88 | 72% | 5.00 | 7.50 | $66.00 | 0.00 | 0.12 | 45% | -0.03 | 60 | 53 |
| 0 | 6 | 0.85 | 67% | 4.15 | 6.50 | $67.00 | 0.00 | 10.00 | 39% | -0.04 | 11 | 920 |
| 0 | 5 | 0.79 | 70% | 3.60 | 5.55 | $68.00 | 0.00 | 0.04 | 28% | -0.03 | 38 | 33 |
| 0 | 2 | 0.88 | 35% | 1.75 | 4.40 | $69.00 | 0.02 | 0.11 | 27% | -0.07 | 2 | 121 |
| 0 | 0 | 0.90 | 25% | 1.20 | 3.80 | $69.50 | 0.01 | 0.30 | 30% | -0.13 | 12 | 420 |
| 3 | 5 | 0.87 | 23% | 1.63 | 2.43 | $70.00 | 0.00 | 0.41 | 36% | -0.23 | 218 | 1,356 |
| 0 | 1 | 0.82 | 21% | 0.97 | 2.17 | $70.50 | 0.04 | 0.38 | 23% | -0.21 | 87 | 543 |
| 100 | 2 | 0.70 | 23% | 0.98 | 1.53 | $71.00 | 0.10 | 0.36 | 19% | -0.26 | 740 | 2,296 |
| 223 | 21 | 0.65 | 14% | 0.10 | 1.23 | $71.50 | 0.21 | 0.64 | 20% | -0.39 | 737 | 762 |
| 293 | 143 | 0.48 | 19% | 0.21 | 0.87 | $72.00 | 0.49 | 0.82 | 20% | -0.52 | 288 | 3,318 |
| 459 | 46 | 0.36 | 21% | 0.20 | 0.56 | $72.50 | 0.73 | 1.14 | 19% | -0.65 | 47 | 1,059 |
| 194 | 59 | 0.30 | 26% | 0.21 | 0.54 | $73.00 | 0.81 | 1.51 | 13% | -0.87 | 9 | 2,625 |
| 292 | 42 | 0.18 | 22% | 0.09 | 0.24 | $73.50 | 1.32 | 2.01 | 17% | -0.89 | 3 | 164 |
| 1,211 | 152 | 0.16 | 27% | 0.01 | 0.33 | $74.00 | 1.76 | 2.80 | 27% | -0.83 | 11 | 976 |
| 955 | 70 | 0.13 | 30% | 0.01 | 0.30 | $74.50 | 2.23 | 3.95 | 46% | -0.76 | 511 | 556 |
| 148 | 125 | 0.06 | 25% | 0.00 | 0.11 | $75.00 | 1.85 | 4.90 | 41% | -0.83 | 250 | 3,475 |
| 758 | 27 | 0.05 | 28% | 0.01 | 0.09 | $75.50 | 2.43 | 4.60 | - | - | 1 | 80 |
| 541 | 154 | 0.03 | 28% | 0.00 | 0.04 | $76.00 | 3.60 | 4.35 | - | - | 3 | 3,394 |
| 358 | 10 | 0.02 | 28% | 0.01 | 0.02 | $76.50 | 4.10 | 5.60 | 51% | -0.87 | 2 | 11 |
| 776 | 5 | 0.04 | 37% | 0.00 | 0.08 | $77.00 | 4.10 | 6.45 | 49% | -0.90 | 7 | 17 |
| 144 | 6 | 0.04 | 40% | 0.00 | 0.02 | $77.50 | 4.60 | 7.35 | 66% | -0.85 | 16 | 27 |
| 464 | 1 | 0.04 | 44% | 0.00 | 20.00 | $78.00 | 5.00 | 6.50 | - | - | 1 | 1 |
| 26 | 10 | 0.01 | 38% | 0.01 | 0.02 | $78.50 | 5.60 | 6.75 | - | - | 1 | 3 |
| 26 | 1 | 0.01 | 41% | 0.00 | 0.02 | $79.00 | 6.10 | 8.05 | - | - | 1 | 1 |
| 573 | 572 | 0.04 | 53% | 0.00 | 20.00 | $79.50 | 6.55 | 8.50 | - | - | 2 | 48 |
| 10 | 1 | 0.04 | 57% | 0.00 | 20.00 | $80.00 | 7.15 | 9.70 | 80% | -0.89 | 20 | 20 |
| 25 | 18 | 0.04 | 59% | 0.00 | 0.24 | $80.50 | 7.40 | 10.35 | 80% | -0.90 | 0 | 0 |
| 27 | 1 | 0.04 | 62% | 0.00 | 20.00 | $81.00 | 7.55 | 10.30 | - | - | 0 | 0 |
| 0 | 2 | 0.03 | 64% | 0.00 | 20.00 | $81.50 | 7.80 | 10.80 | - | - | 0 | 0 |
| 3 | 1 | 0.03 | 67% | 0.00 | 20.00 | $82.00 | 8.00 | 11.30 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 71% | 0.00 | 10.00 | $82.50 | 8.60 | 11.95 | - | - | 0 | 0 |
| 1 | 1 | 0.04 | 75% | 0.00 | 10.00 | $83.00 | 9.35 | 12.30 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 10.00 | $84.00 | 10.00 | 13.10 | - | - | 0 | 0 |
| 1 | 1 | 0.04 | 86% | 0.00 | 0.52 | $85.00 | 10.75 | 14.30 | - | - | 0 | 0 |