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
DVY 157.39
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.
60 contracts
46 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.80 | 23% | 7.90 | 9.10 | $150.00 | 0.05 | 0.75 | 16% | -0.12 | 1 | 1 |
| 0 | 0 | 0.72 | 24% | 6.10 | 8.20 | $152.00 | 0.10 | 0.80 | 13% | -0.15 | 2 | 2 |
| 1 | 1 | 0.70 | 22% | 5.20 | 7.30 | $153.00 | 0.20 | 1.05 | 13% | -0.20 | 1 | 5 |
| 0 | 0 | 0.67 | 20% | 4.40 | 6.10 | $154.00 | 0.35 | 1.10 | 12% | -0.24 | 1 | 4 |
| 0 | 0 | 0.62 | 21% | 3.70 | 5.90 | $155.00 | 0.50 | 1.20 | 11% | -0.29 | 14 | 4 |
| 4 | 4 | 0.58 | 20% | 2.90 | 5.30 | $156.00 | 0.75 | 1.40 | 10% | -0.36 | 1 | 6 |
| 30 | 1 | 0.53 | 15% | 2.35 | 3.00 | $157.00 | 1.35 | 1.85 | 11% | -0.46 | 2 | 142 |
| 2 | 11 | 0.47 | 14% | 1.90 | 2.20 | $158.00 | 1.85 | 2.25 | 11% | -0.55 | 2 | 7 |
| 1 | 3 | 0.40 | 14% | 1.55 | 1.80 | $159.00 | 1.65 | 2.80 | 8% | -0.68 | 3 | 24 |
| 10 | 4 | 0.34 | 14% | 1.05 | 1.50 | $160.00 | 2.00 | 3.50 | 6% | -0.86 | 1 | 23 |
| 7 | 36 | 0.27 | 14% | 0.75 | 1.15 | $161.00 | 2.50 | 4.00 | - | - | 1 | 11 |
| 2 | 1 | 0.22 | 14% | 0.35 | 1.15 | $162.00 | 3.20 | 5.00 | - | - | 3 | 9 |
| 6 | 2 | 0.16 | 13% | 0.25 | 0.65 | $163.00 | 4.80 | 5.90 | - | - | 3 | 3 |
| 181 | 7 | 0.12 | 13% | 0.25 | 0.35 | $164.00 | 6.10 | 6.80 | - | - | 1 | 4 |
| 78 | 1 | 0.10 | 14% | 0.20 | 0.30 | $165.00 | 6.50 | 7.80 | - | - | 1 | 1 |
| 53 | 12 | 0.11 | 16% | 0.05 | 0.70 | $166.00 | 6.60 | 9.10 | - | - | 0 | 0 |
| 176 | 27 | 0.05 | 14% | 0.00 | 0.75 | $167.00 | 7.60 | 10.80 | - | - | 0 | 0 |
| 1 | 1 | 0.10 | 19% | 0.00 | 0.75 | $168.00 | 8.70 | 11.70 | - | - | 0 | 0 |
| 101 | 100 | 0.09 | 20% | 0.00 | 1.75 | $169.00 | 9.60 | 12.80 | - | - | 0 | 0 |
| 4 | 1 | 0.10 | 22% | 0.00 | 1.75 | $170.00 | 11.10 | 12.60 | - | - | 0 | 0 |
| 1 | 1 | 0.09 | 23% | 0.00 | 1.75 | $171.00 | 12.40 | 13.80 | - | - | 0 | 0 |
| 1 | 1 | 0.09 | 25% | 0.00 | 1.75 | $172.00 | 12.30 | 14.60 | - | - | 0 | 0 |
| 29 | 29 | 0.06 | 23% | 0.00 | 1.75 | $173.00 | 14.10 | 15.60 | - | - | 0 | 0 |
| 0 | 0 | 0.13 | 33% | 0.00 | 0.75 | $174.00 | 14.40 | 17.60 | - | - | 0 | 0 |
| 37 | 39 | 0.13 | 34% | 0.00 | 1.75 | $175.00 | 15.50 | 18.10 | - | - | 0 | 0 |
| 0 | 0 | 0.06 | 27% | 0.00 | 1.75 | $176.00 | 16.60 | 19.20 | - | - | 0 | 0 |
| 0 | 0 | 0.08 | 31% | 0.00 | 1.75 | $177.00 | 17.60 | 20.20 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.75 | $178.00 | 18.50 | 21.10 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.75 | $179.00 | 19.60 | 22.30 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $180.00 | 20.10 | 23.20 | - | - | 0 | 0 |