DVY Option Chain

End of day data from September 17, 2021 for DVY options expired on September 17, 2021.

  1. NASDAQ
  2. >
  3. DVY
  4. >
  5. Option Chain
|USD |DVY: $116.37 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
DVY17Sep21C113.00CALL113.00$3.40$2.95 / 334$3.80 / 36916769.186237%0.9993470.0090570.0023330.0001210.003094
DVY17Sep21P150.00PUT150.00$32.20 / 391$34.60 / 10500113.054896%-0.999913-0.0098780.0000010.000000-0.004110
DVY17Sep21C150.00CALL150.00$0.45 / 53000303.501878%0.0000010.0000000.0000010.0000000.000000
DVY17Sep21P145.00PUT145.00$26.60 / 282$29.60 / 330097.246085%-0.999913-0.0098830.0000010.000000-0.003973
DVY17Sep21C145.00CALL145.00$0.45 / 42800272.575615%0.0000010.0000000.0000010.0000000.000000
DVY17Sep21P140.00PUT140.00$22.20 / 556$25.00 / 38900153.257315%-0.999913-0.0098880.0000010.000000-0.003836
DVY17Sep21C140.00CALL140.00$0.45 / 48100239.673975%0.0000010.0000000.0000010.0000000.000000
DVY17Sep21P135.00PUT135.00$17.50 / 228$19.90 / 30300140.691759%-0.999913-0.0098930.0000010.000000-0.003699
DVY17Sep21C135.00CALL135.00$0.11$0.45 / 411016204.403577%0.0000010.0000000.0000010.0000000.000000
DVY17Sep21P130.00PUT130.00$12.50 / 397$14.10 / 2250097.575496%-0.999913-0.0098970.0000010.000000-0.003562
DVY17Sep21C130.00CALL130.00$0.10$0.45 / 368015166.162903%0.0000010.0000000.0000010.0000000.000000
DVY17Sep21P125.00PUT125.00$6.60$8.00 / 325$9.00 / 2310980.775060%-0.999913-0.0099020.0000010.000000-0.003425
DVY17Sep21C125.00CALL125.00$0.01$0.10 / 64801,60486.528695%0.0000010.0000000.0000010.0000000.000000
DVY17Sep21P120.00PUT120.00$2.50$3.10 / 587$4.00 / 23305038.284412%-0.999913-0.0099080.0000030.000000-0.003288
DVY17Sep21C120.00CALL120.00$0.03$0.45 / 1,27302,65275.116360%0.000001-0.0000010.0000030.0000000.000000
DVY17Sep21P115.00PUT115.00$0.10$0.05 / 85012811.480377%-0.189790-0.1177300.3173700.016430-0.000604
DVY17Sep21C115.00CALL115.00$3.19$1.05 / 77$1.65 / 149030338.616947%0.810124-0.1078180.3173700.0164300.002546
DVY17Sep21P114.00PUT114.00$0.35$0.50 / 38403548.843713%-0.019611-0.0205370.0557300.002885-0.000062
DVY17Sep21C114.00CALL114.00$4.70$1.95 / 302$3.70 / 41003375.920769%0.980302-0.0106250.0557300.0028850.003061
DVY17Sep21P113.00PUT113.00$1.38$0.45 / 49304659.462305%-0.000566-0.0008570.0023330.000121-0.000002
DVY17Sep21P112.00PUT112.00$0.20$0.45 / 38501871.825756%-0.000004-0.0000080.0000220.0000010.000000
DVY17Sep21C112.00CALL112.00$7.40$4.00 / 363$4.90 / 2980186.550364%0.9999090.0099060.0000220.0000010.003068
DVY17Sep21P111.00PUT111.00$1.70$0.45 / 3630483.703015%-0.0000010.0000000.0000010.0000000.000000
DVY17Sep21C111.00CALL111.00$7.40$5.00 / 331$5.90 / 2630499.506862%0.9999130.0099160.0000010.0000000.003041
DVY17Sep21C110.00CALL110.00$12.85$6.00 / 362$7.00 / 317010115.151764%0.9999130.0099170.0000010.0000000.003014
DVY17Sep21P110.00PUT110.00$0.30$0.45 / 52704595.245687%-0.0000010.0000000.0000010.0000000.000000
DVY17Sep21C109.00CALL109.00$9.72$6.90 / 273$8.00 / 29505124.394321%0.9999130.0099180.0000010.0000000.002986
DVY17Sep21P109.00PUT109.00$0.10$0.05 / 182020262.963452%-0.0000010.0000000.0000010.0000000.000000
DVY17Sep21C108.00CALL108.00$8.00 / 22$9.80 / 19700164.926694%0.9999130.0099190.0000010.0000000.002959
DVY17Sep21P108.00PUT108.00$0.75$0.45 / 6880169117.673653%-0.0000010.0000000.0000010.0000000.000000
DVY17Sep21C107.00CALL107.00$10.80$9.00 / 265$9.90 / 279090148.437590%0.9999130.0099190.0000010.0000000.002932
DVY17Sep21P107.00PUT107.00$1.36$0.75 / 38902151.639954%-0.0000010.0000000.0000010.0000000.000000
DVY17Sep21C106.00CALL106.00$12.20$9.90 / 344$11.00 / 258021160.268035%0.9999130.0099200.0000010.0000000.002904
DVY17Sep21P106.00PUT106.00$0.05$0.45 / 25306139.557325%-0.0000010.0000000.0000010.0000000.000000
DVY17Sep21C105.00CALL105.00$12.60$10.90 / 299$12.50 / 36707190.442753%0.9999130.0099210.0000010.0000000.002877
DVY17Sep21P105.00PUT105.00$0.05$0.45 / 346020150.378077%-0.0000010.0000000.0000010.0000000.000000
DVY17Sep21C104.00CALL104.00$12.00 / 21$13.70 / 20000213.433303%0.9999130.0099220.0000010.0000000.002849
DVY17Sep21P104.00PUT104.00$0.45 / 7000161.144281%-0.0000010.0000000.0000010.0000000.000000
DVY17Sep21P103.00PUT103.00$1.50$0.45 / 223013171.876506%-0.0000010.0000000.0000010.0000000.000000
DVY17Sep21C103.00CALL103.00$16.85$13.00 / 227$14.50 / 338020218.847927%0.9999130.0099230.0000010.0000000.002822
DVY17Sep21P102.00PUT102.00$1.25$0.45 / 38601182.587250%-0.0000010.0000000.0000010.0000000.000000
DVY17Sep21C102.00CALL102.00$14.00 / 22$15.80 / 19600242.391299%0.9999130.0099240.0000010.0000000.002795
DVY17Sep21C101.00CALL101.00$15.00 / 21$16.50 / 19800243.622505%0.9999130.0099250.0000010.0000000.002767
DVY17Sep21P101.00PUT101.00$0.48$0.45 / 27701193.292291%-0.0000010.0000000.0000010.0000000.000000
DVY17Sep21C100.00CALL100.00$17.55$15.90 / 360$17.50 / 39601251.906581%0.9999130.0099260.0000010.0000000.002740
DVY17Sep21P100.00PUT100.00$0.05$0.45 / 571021203.998756%-0.0000010.0000000.0000010.0000000.000000
DVY17Sep21C99.00CALL99.00$6.65$17.00 / 21$18.80 / 19600280.524043%0.9999130.0099270.0000010.0000000.002712
DVY17Sep21P99.00PUT99.00$0.40$0.45 / 15203214.717137%-0.0000010.0000000.0000010.0000000.000000
DVY17Sep21C98.00CALL98.00$17.80 / 292$19.80 / 19600284.990682%0.9999130.0099280.0000010.0000000.002685
DVY17Sep21P98.00PUT98.00$0.50$0.45 / 16303225.456727%-0.0000010.0000000.0000010.0000000.000000
DVY17Sep21C97.00CALL97.00$18.80 / 291$20.80 / 19600297.515613%0.9999130.0099290.0000010.0000000.002658
DVY17Sep21P97.00PUT97.00$0.15$0.05 / 150034157.463130%-0.0000010.0000000.0000010.0000000.000000
DVY17Sep21C96.00CALL96.00$20.00 / 21$21.50 / 19400305.601649%0.9999130.0099300.0000010.0000000.002630
DVY17Sep21P96.00PUT96.00$0.45$0.20 / 8540423207.876202%-0.0000010.0000000.0000010.0000000.000000
DVY17Sep21C95.00CALL95.00$22.75$21.00 / 21$22.80 / 19700331.585512%0.9999130.0099310.0000010.0000000.002603
DVY17Sep21P95.00PUT95.00$2.00$0.45 / 24102257.871321%-0.0000010.0000000.0000010.0000000.000000
DVY17Sep21P94.00PUT94.00$0.45 / 7000268.763445%-0.0000010.0000000.0000010.0000000.000000
DVY17Sep21C94.00CALL94.00$21.80 / 292$23.80 / 19600335.313199%0.9999130.0099320.0000010.0000000.002575
DVY17Sep21P93.00PUT93.00$0.85$0.45 / 7402279.709069%-0.0000010.0000000.0000010.0000000.000000
DVY17Sep21C93.00CALL93.00$22.90 / 220$24.80 / 15300352.733869%0.9999130.0099330.0000010.0000000.002548
DVY17Sep21C92.00CALL92.00$23.80 / 249$25.80 / 15400360.772620%0.9999130.0099340.0000010.0000000.002521
DVY17Sep21P92.00PUT92.00$0.35$0.45 / 6170200290.713905%-0.0000010.0000000.0000010.0000000.000000
DVY17Sep21C91.00CALL91.00$24.80 / 210$26.80 / 13300373.600769%0.9999130.0099350.0000010.0000000.002493
DVY17Sep21P91.00PUT91.00$0.20$0.45 / 7000301.781997%-0.0000010.0000000.0000010.0000000.000000
DVY17Sep21C90.00CALL90.00$25.50 / 351$27.80 / 25100370.666492%0.9999130.0099360.0000010.0000000.002466
DVY17Sep21P90.00PUT90.00$0.05$0.45 / 9390732312.920137%-0.0000010.0000000.0000010.0000000.000000
DVY17Sep21C89.00CALL89.00$26.80 / 210$28.80 / 13300399.485004%0.9999130.0099370.0000010.0000000.002438
DVY17Sep21P89.00PUT89.00$0.45 / 15100324.131403%-0.0000010.0000000.0000010.0000000.000000
DVY17Sep21C88.00CALL88.00$27.80 / 212$29.80 / 13300412.552596%0.9999130.0099380.0000010.0000000.002411
DVY17Sep21P88.00PUT88.00$0.05$0.45 / 29905335.425263%-0.0000010.0000000.0000010.0000000.000000
DVY17Sep21C87.00CALL87.00$28.80 / 212$30.80 / 13300425.714997%0.9999130.0099390.0000000.0000000.002384
DVY17Sep21P87.00PUT87.00$0.45 / 15300346.797089%-0.0000010.0000000.0000000.0000000.000000
DVY17Sep21C85.00CALL85.00$30.80 / 213$32.80 / 13400452.329419%0.9999130.0099410.0000000.0000000.002329
DVY17Sep21P85.00PUT85.00$0.10$0.45 / 50103369.814412%-0.0000010.0000000.0000000.0000000.000000
DVY17Sep21P80.00PUT80.00$0.31$0.05 / 1015302.098395%-0.0000010.0000000.0000000.0000000.000000
DVY17Sep21C80.00CALL80.00$35.80 / 213$37.80 / 13400520.864158%0.9999130.0099450.0000000.0000000.002192
DVY17Sep21C75.00CALL75.00$40.00 / 230$42.80 / 13000531.065583%0.9999130.0099500.0000000.0000000.002055
DVY17Sep21P75.00PUT75.00$0.45 / 19700491.487865%-0.0000010.0000000.0000000.0000000.000000
DVY17Sep21P70.00PUT70.00$1.15$0.45 / 19701557.491525%-0.0000010.0000000.0000000.0000000.000000
DVY17Sep21C70.00CALL70.00$45.00 / 230$47.80 / 13000601.137823%0.9999130.0099550.0000000.0000000.001918
DVY17Sep21P65.00PUT65.00$1.08$0.45 / 19601627.890421%-0.0000010.0000000.0000000.0000000.000000
DVY17Sep21C65.00CALL65.00$50.00 / 230$52.80 / 13000675.867204%0.9999130.0099600.0000000.0000000.001781
DVY17Sep21P60.00PUT60.00$0.45 / 19700703.560859%-0.0000010.0000000.0000000.0000000.000000
DVY17Sep21C60.00CALL60.00$55.00 / 230$57.80 / 13000756.203761%0.9999130.0099650.0000000.0000000.001644
DVY17Sep21P55.00PUT55.00$0.44$0.45 / 54105785.606215%-0.0000010.0000000.0000000.0000000.000000
DVY17Sep21C55.00CALL55.00$60.00 / 230$62.80 / 13000843.327615%0.9999130.0099690.0000000.0000000.001507
DVY17Sep21C50.00CALL50.00$66.00 / 237$67.80 / 250001057.273232%0.9999130.0099740.0000000.0000000.001370
DVY17Sep21P50.00PUT50.00$0.05 / 100640.579252%-0.0000010.0000000.0000000.0000000.000000