DVA Options Strategy Builder
796 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
DVA 182.34
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.
78 contracts
50 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 166% | 101.40 | 104.80 | $80.00 | 0.00 | 3.90 | 159% | -0.01 | 1 | 3 |
| 0 | 0 | 0.99 | 146% | 96.20 | 99.70 | $85.00 | 0.00 | 2.60 | 148% | -0.01 | 3 | 2 |
| 0 | 0 | 0.99 | 132% | 90.90 | 94.90 | $90.00 | 0.00 | 2.60 | 138% | -0.02 | 1 | 1 |
| 0 | 0 | 0.99 | 113% | 85.70 | 89.80 | $95.00 | 0.00 | 2.60 | 129% | -0.02 | 1 | 4 |
| 0 | 0 | 0.99 | 113% | 80.90 | 84.90 | $100.00 | 0.00 | 2.15 | 120% | -0.02 | 1 | 3 |
| 4 | 6 | 0.99 | 101% | 75.80 | 79.90 | $105.00 | 0.00 | 2.15 | 112% | -0.02 | 1 | 1 |
| 0 | 0 | 0.98 | 98% | 71.00 | 74.90 | $110.00 | 0.00 | 2.15 | 104% | -0.02 | 1 | 2 |
| 7 | 1 | 0.98 | 92% | 66.10 | 69.90 | $115.00 | 0.00 | 3.90 | 96% | -0.02 | 2 | 5 |
| 3 | 6 | 0.98 | 85% | 61.00 | 65.00 | $120.00 | 0.00 | 0.95 | 88% | -0.02 | 0 | 16 |
| 5 | 10 | 0.98 | 75% | 55.90 | 60.00 | $125.00 | 0.00 | 3.90 | 72% | -0.02 | 5 | 45 |
| 2 | 1 | 0.98 | 67% | 50.90 | 55.00 | $130.00 | 0.00 | 3.90 | 73% | -0.03 | 5 | 14 |
| 11 | 22 | 0.96 | 70% | 46.60 | 50.00 | $135.00 | 0.00 | 3.90 | 60% | -0.02 | 1 | 36 |
| 6 | 1 | 0.95 | 64% | 41.70 | 45.00 | $140.00 | 0.00 | 0.70 | 56% | -0.03 | 10 | 38 |
| 9 | 1 | 0.95 | 56% | 36.50 | 40.10 | $145.00 | 0.00 | 3.90 | 44% | -0.02 | 1 | 23 |
| 22 | 3 | 0.93 | 53% | 32.10 | 35.00 | $150.00 | 0.00 | 0.95 | 58% | -0.09 | 7 | 33 |
| 38 | 1 | 0.92 | 48% | 27.20 | 30.20 | $155.00 | 0.00 | 0.95 | 38% | -0.04 | 1 | 78 |
| 48 | 5 | 0.90 | 41% | 22.30 | 25.20 | $160.00 | 0.15 | 0.70 | 34% | -0.06 | 3 | 101 |
| 33 | 16 | 0.85 | 39% | 17.80 | 20.80 | $165.00 | 0.65 | 1.10 | 33% | -0.11 | 16 | 93 |
| 12 | 3 | 0.80 | 36% | 13.70 | 16.00 | $170.00 | 1.25 | 2.10 | 33% | -0.19 | 2 | 723 |
| 52 | 2 | 0.70 | 36% | 10.20 | 12.50 | $175.00 | 2.45 | 3.50 | 32% | -0.29 | 5 | 39 |
| 296 | 5 | 0.59 | 34% | 7.10 | 9.00 | $180.00 | 3.90 | 5.10 | 30% | -0.41 | 3 | 86 |
| 2,904 | 26 | 0.46 | 32% | 4.70 | 5.50 | $185.00 | 6.10 | 7.60 | 29% | -0.55 | 3 | 56 |
| 1,229 | 14 | 0.34 | 32% | 3.10 | 3.70 | $190.00 | 9.20 | 11.30 | 30% | -0.68 | 1 | 116 |
| 3,464 | 48 | 0.24 | 33% | 1.95 | 2.35 | $195.00 | 12.90 | 15.40 | 31% | -0.78 | 2 | 33 |
| 377 | 21 | 0.15 | 32% | 0.80 | 1.55 | $200.00 | 17.10 | 19.10 | 28% | -0.90 | 20 | 56 |
| 2,548 | 9 | 0.07 | 36% | 0.15 | 0.95 | $210.00 | 25.90 | 28.70 | - | - | 1 | 2,148 |
| 700 | 2 | 0.04 | 40% | 0.10 | 0.55 | $220.00 | 35.50 | 39.30 | - | - | 1 | 4 |
| 176 | 95 | 0.04 | 49% | 0.00 | 0.75 | $230.00 | 45.40 | 49.30 | - | - | 1 | 0 |
| 12 | 2 | 0.03 | 55% | 0.00 | 3.90 | $240.00 | 55.40 | 59.30 | - | - | 10 | 0 |
| 1,257 | 4 | 0.07 | 77% | 0.00 | 3.90 | $250.00 | 65.40 | 69.50 | - | - | 0 | 0 |
| 4 | 2 | 0.03 | 71% | 0.00 | 3.90 | $260.00 | 75.40 | 79.30 | - | - | 2 | 0 |
| 10 | 3 | 0.03 | 76% | 0.00 | 3.90 | $270.00 | 85.40 | 89.50 | - | - | 1 | 0 |
| 13 | 1 | 0.03 | 82% | 0.00 | 2.15 | $280.00 | 95.40 | 99.50 | - | - | 0 | 0 |
| 3 | 1 | 0.10 | 124% | 0.00 | 2.15 | $290.00 | 105.40 | 109.40 | - | - | 0 | 0 |
| 9 | 23 | 0.08 | 124% | 0.00 | 2.15 | $300.00 | 115.40 | 118.80 | - | - | 0 | 0 |
| 101 | 1 | 0.07 | 125% | 0.00 | 2.15 | $310.00 | 125.40 | 129.10 | - | - | 0 | 0 |
| 1 | 1 | 0.07 | 130% | 0.00 | 2.15 | $320.00 | 135.40 | 138.80 | - | - | 0 | 0 |
| 1 | 1 | 0.03 | 116% | 0.00 | 1.90 | $330.00 | 145.40 | 149.50 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 117% | 0.00 | 2.15 | $340.00 | 155.40 | 158.80 | - | - | 0 | 0 |