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.
KTOS 48.56
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.
112 contracts
76 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 193% | 17.30 | 19.90 | $30.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 0 | 6 | 0.91 | 255% | 12.80 | 15.60 | $35.00 | 0.00 | 0.25 | - | - | 0 | 0 |
| 0 | 7 | 0.98 | 149% | 11.90 | 13.40 | $36.00 | 0.00 | 0.85 | - | - | 0 | 0 |
| 0 | 1 | - | - | 10.40 | 12.50 | $37.00 | 0.00 | 1.00 | - | - | 1 | 1 |
| 0 | 0 | - | - | 8.70 | 11.30 | $38.00 | 0.00 | 0.95 | 162% | -0.06 | 1 | 9 |
| 0 | 0 | - | - | 8.20 | 10.90 | $38.50 | 0.00 | 1.15 | - | - | 0 | 0 |
| 0 | 1 | 0.94 | 144% | 9.00 | 10.60 | $39.00 | 0.00 | 1.00 | 222% | -0.15 | 10 | 27 |
| 0 | 1 | - | - | 7.10 | 10.20 | $39.50 | 0.00 | 0.95 | 216% | -0.16 | 0 | 0 |
| 0 | 0 | - | - | 6.60 | 9.30 | $40.00 | 0.00 | 0.35 | 114% | -0.05 | 1 | 25 |
| 0 | 0 | - | - | 6.20 | 9.00 | $40.50 | 0.00 | 0.25 | 118% | -0.06 | 11 | 9 |
| 0 | 0 | 0.97 | 91% | 6.30 | 9.00 | $41.00 | 0.00 | 0.95 | 92% | -0.04 | 2 | 15 |
| 0 | 0 | 0.96 | 85% | 5.80 | 8.50 | $41.50 | 0.00 | 0.95 | 116% | -0.09 | 9 | 9 |
| 0 | 0 | - | - | 4.70 | 7.70 | $42.00 | 0.00 | 0.20 | 98% | -0.07 | 1 | 55 |
| 0 | 1 | - | - | 4.20 | 7.10 | $42.50 | 0.00 | 0.10 | 86% | -0.06 | 1 | 55 |
| 0 | 1 | 0.92 | 85% | 4.50 | 7.00 | $43.00 | 0.05 | 0.10 | 70% | -0.05 | 14 | 143 |
| 0 | 0 | 0.84 | 111% | 4.70 | 6.50 | $43.50 | 0.05 | 1.00 | 111% | -0.16 | 4 | 24 |
| 2 | 1 | 0.83 | 103% | 3.50 | 6.70 | $44.00 | 0.10 | 0.50 | 86% | -0.13 | 11 | 135 |
| 0 | 0 | - | - | 3.00 | 5.10 | $44.50 | 0.10 | 0.35 | 72% | -0.12 | 5 | 10 |
| 5 | 4 | - | - | 2.25 | 4.50 | $45.00 | 0.15 | 0.25 | 64% | -0.12 | 38 | 211 |
| 1 | 1 | 0.82 | 70% | 2.40 | 4.50 | $45.50 | 0.15 | 0.40 | 63% | -0.15 | 22 | 53 |
| 54 | 1 | 0.75 | 80% | 2.55 | 3.90 | $46.00 | 0.30 | 0.40 | 61% | -0.19 | 314 | 107 |
| 71 | 15 | 0.75 | 66% | 0.75 | 4.50 | $46.50 | 0.45 | 0.65 | 66% | -0.26 | 265 | 20 |
| 81 | 43 | 0.70 | 63% | 1.05 | 3.40 | $47.00 | 0.50 | 1.20 | 74% | -0.32 | 422 | 179 |
| 20 | 18 | 0.68 | 48% | 0.65 | 2.60 | $47.50 | 0.65 | 2.40 | 98% | -0.39 | 54 | 104 |
| 126 | 42 | 0.61 | 42% | 0.20 | 2.20 | $48.00 | 0.85 | 1.30 | 65% | -0.42 | 103 | 237 |
| 67 | 33 | 0.53 | 81% | 1.20 | 2.20 | $48.50 | 0.95 | 1.95 | 73% | -0.48 | 92 | 4 |
| 141 | 65 | 0.47 | 69% | 0.95 | 1.55 | $49.00 | 1.00 | 2.85 | 82% | -0.52 | 28 | 43 |
| 20 | 51 | 0.40 | 62% | 0.75 | 1.05 | $49.50 | 1.15 | 3.50 | 87% | -0.56 | 8 | 26 |
| 327 | 713 | 0.34 | 61% | 0.60 | 0.80 | $50.00 | 1.95 | 3.00 | 80% | -0.62 | 17 | 310 |
| 154 | 397 | 0.24 | 63% | 0.35 | 0.55 | $51.00 | 1.85 | 4.10 | 69% | -0.74 | 1 | 14 |
| 128 | 324 | 0.16 | 63% | 0.20 | 0.35 | $52.00 | 2.95 | 4.90 | 79% | -0.78 | 11 | 63 |
| 750 | 154 | 0.10 | 62% | 0.10 | 0.20 | $53.00 | 3.60 | 5.80 | 75% | -0.86 | 2 | 10 |
| 178 | 37 | 0.08 | 69% | 0.05 | 0.20 | $54.00 | 4.60 | 6.20 | - | - | 1 | 1 |
| 136 | 79 | 0.05 | 69% | 0.05 | 0.10 | $55.00 | 4.60 | 8.40 | 70% | -0.95 | 1 | 41 |
| 23 | 20 | 0.06 | 82% | 0.00 | 0.35 | $56.00 | 5.90 | 9.00 | 64% | -0.98 | 2 | 17 |
| 111 | 6 | 0.07 | 98% | 0.00 | 0.45 | $57.00 | 7.40 | 9.80 | 103% | -0.92 | 7 | 8 |
| 40 | 1 | 0.06 | 106% | 0.00 | 0.05 | $58.00 | 8.60 | 11.10 | 138% | -0.87 | 1 | 5 |
| 23 | 2 | 0.11 | 138% | 0.00 | 0.35 | $59.00 | 9.40 | 11.80 | 119% | -0.93 | 1 | 15 |
| 123 | 3 | 0.03 | 108% | 0.00 | 0.05 | $60.00 | 11.10 | 11.60 | - | - | 16 | 9 |
| 30 | 1 | 0.05 | 128% | 0.00 | 0.60 | $61.00 | 11.50 | 13.50 | 115% | -0.97 | 6 | 2 |
| 69 | 4 | 0.04 | 127% | 0.00 | 1.25 | $62.00 | 12.10 | 14.80 | 103% | -0.99 | 1 | 3 |
| 136 | 2 | 0.04 | 134% | 0.00 | 1.35 | $63.00 | 13.10 | 15.80 | 108% | -0.99 | 1 | 2 |
| 16 | 3 | 0.10 | 187% | 0.00 | 1.50 | $64.00 | 14.40 | 16.80 | 155% | -0.95 | 4 | 0 |
| 156 | 1 | 0.03 | 139% | 0.00 | 0.20 | $65.00 | 15.50 | 17.60 | 153% | -0.96 | 5 | 0 |
| 30 | 1 | 0.08 | 196% | 0.00 | 0.95 | $66.00 | 16.40 | 18.80 | 168% | -0.95 | 2 | 2 |
| 51 | 1 | 0.10 | 216% | 0.00 | 0.95 | $67.00 | 17.10 | 19.80 | 129% | -0.99 | 4 | 1 |
| 29 | 1 | 0.03 | 156% | 0.00 | 0.95 | $68.00 | 18.50 | 20.80 | 189% | -0.94 | 0 | 0 |
| 0 | 0 | 0.09 | 226% | 0.00 | 0.90 | $69.00 | 18.50 | 22.40 | 139% | -0.99 | 6 | 0 |
| 132 | 35 | 0.02 | 167% | 0.00 | 0.45 | $70.00 | 19.50 | 21.90 | - | - | 6 | 0 |
| 50 | 50 | 0.03 | 188% | 0.00 | 0.95 | $71.00 | 21.00 | 23.90 | 149% | -0.99 | 1 | 0 |
| 3 | 1 | 0.08 | 248% | 0.00 | 0.95 | $72.00 | 21.50 | 24.80 | - | - | 0 | 0 |
| 26 | 17 | 0.06 | 227% | 0.00 | 1.15 | $73.00 | 22.50 | 25.80 | - | - | 0 | 0 |
| 0 | 0 | 0.09 | 267% | 0.00 | 1.15 | $74.00 | 24.10 | 27.40 | 242% | -0.94 | 0 | 0 |
| 24 | 13 | 0.03 | 208% | 0.00 | 0.95 | $75.00 | 24.50 | 27.80 | - | - | 0 | 0 |
| 1 | 3 | 0.07 | 256% | 0.00 | 1.55 | $76.00 | 25.50 | 28.80 | - | - | 1 | 0 |
| 37 | 8 | 0.07 | 289% | 0.00 | 0.90 | $80.00 | 30.10 | 32.80 | 190% | -0.99 | 0 | 0 |