Explore strikes, OI, IV and strategy data for DLTR.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DLTR251107C00079000 | 10/23 10:11 AM | 79.00 | 22.60 | 24.25 | 26.4 | 0.00 | 0.00% | 1 | 1 | 252.93% | Yes |
| DLTR251107C00080000 | 10/14 10:58 AM | 80.00 | 15.30 | 23.25 | 25.4 | 0.00 | 0.00% | 1 | 11 | 243.75% | Yes |
| DLTR251107C00081000 | 11/5 2:13 PM | 81.00 | 23.22 | 22.25 | 24.95 | 15.62 | 205.53% | 1 | 1 | 285.06% | Yes |
| DLTR251107C00085000 | 10/23 10:11 AM | 85.00 | 16.70 | 18.25 | 20.55 | 0.00 | 0.00% | 1 | 11 | 213.28% | Yes |
| DLTR251107C00086000 | 10/23 10:56 AM | 86.00 | 15.14 | 17.25 | 19.45 | 0.00 | 0.00% | 1 | 0 | 195.31% | Yes |
| DLTR251107C00087000 | 10/31 3:43 PM | 87.00 | 12.19 | 16.3 | 18.95 | 0.00 | 0.00% | 10 | 43 | 224.51% | Yes |
| DLTR251107C00088000 | 10/31 3:43 PM | 88.00 | 11.21 | 15.3 | 18 | 0.00 | 0.00% | 10 | 87 | 217.77% | Yes |
| DLTR251107C00089000 | 10/28 12:46 PM | 89.00 | 14.74 | 14.3 | 16.65 | 0.00 | 0.00% | 18 | 45 | 184.38% | Yes |
| DLTR251107C00090000 | 11/4 3:45 PM | 90.00 | 12.11 | 13.3 | 15.55 | 0.00 | 0.00% | 1 | 54 | 167.87% | Yes |
| DLTR251107C00091000 | 10/23 10:56 AM | 91.00 | 10.40 | 12.3 | 14.65 | 0.00 | 0.00% | 1 | 10 | 165.82% | Yes |
| DLTR251107C00092000 | 10/31 12:29 PM | 92.00 | 7.31 | 11.3 | 13.6 | 0.00 | 0.00% | 1 | 27 | 153.32% | Yes |
| DLTR251107C00093000 | 10/31 3:39 PM | 93.00 | 6.35 | 10.3 | 12.65 | 0.00 | 0.00% | 1 | 190 | 147.27% | Yes |
| DLTR251107C00094000 | 11/5 12:35 PM | 94.00 | 10.00 | 9.35 | 11.6 | 5.20 | 108.33% | 1 | 23 | 134.96% | Yes |
| DLTR251107C00095000 | 11/5 1:50 PM | 95.00 | 9.26 | 8.4 | 10.7 | 2.21 | 31.35% | 12 | 28 | 131.64% | Yes |
| DLTR251107C00096000 | 11/5 1:45 PM | 96.00 | 8.60 | 7.2 | 10.25 | 1.77 | 25.92% | 2 | 1108 | 149.61% | Yes |
| DLTR251107C00097000 | 11/4 3:45 PM | 97.00 | 5.15 | 6.4 | 8.45 | 0.00 | 0.00% | 7 | 49 | 98.63% | Yes |
| DLTR251107C00098000 | 11/5 3:38 PM | 98.00 | 6.69 | 5.15 | 8.35 | 0.99 | 17.37% | 2 | 249 | 132.47% | Yes |
| DLTR251107C00099000 | 11/5 1:59 PM | 99.00 | 5.46 | 5.3 | 6.55 | 1.46 | 36.50% | 2 | 92 | 85.64% | Yes |
| DLTR251107C00100000 | 11/5 3:35 PM | 100.00 | 4.60 | 4.6 | 5.6 | 1.70 | 58.62% | 7 | 1619 | 50.49% | Yes |
| DLTR251107C00101000 | 11/5 12:51 PM | 101.00 | 4.08 | 3.7 | 5.25 | 1.87 | 84.62% | 5 | 71 | 62.79% | Yes |
| DLTR251107C00102000 | 11/5 1:56 PM | 102.00 | 2.82 | 3.05 | 4.95 | 1.20 | 74.07% | 13 | 288 | 73.44% | Yes |
| DLTR251107C00103000 | 11/5 2:09 PM | 103.00 | 2.15 | 2.43 | 3 | 1.00 | 86.96% | 829 | 1113 | 51.17% | Yes |
| DLTR251107C00104000 | 11/5 3:54 PM | 104.00 | 1.38 | 1.06 | 2.15 | 0.39 | 39.39% | 639 | 208 | 53.47% | Yes |
| DLTR251107C00105000 | 11/5 3:53 PM | 105.00 | 1.33 | 1.11 | 1.48 | 0.83 | 166.00% | 146 | 1387 | 49.02% | No |
| DLTR251107C00106000 | 11/5 3:54 PM | 106.00 | 0.78 | 0.54 | 1.07 | 0.47 | 151.61% | 9 | 78 | 49.81% | No |
| DLTR251107C00107000 | 11/5 2:40 PM | 107.00 | 0.32 | 0.28 | 0.58 | -0.03 | -8.57% | 1214 | 58 | 44.04% | No |
| DLTR251107C00108000 | 11/5 11:43 AM | 108.00 | 0.08 | 0.16 | 1.49 | -0.29 | -78.38% | 6 | 13 | 63.57% | No |
| DLTR251107C00109000 | 11/4 1:29 PM | 109.00 | 0.10 | 0.07 | 0.3 | 0.00 | 0.00% | 3 | 15 | 49.41% | No |
| DLTR251107C00110000 | 11/5 3:45 PM | 110.00 | 0.12 | 0.04 | 0.2 | 0.08 | 200.00% | 18 | 77 | 50.78% | No |
| DLTR251107C00112000 | 10/28 3:10 PM | 112.00 | 0.42 | 0.01 | 0.14 | 0.00 | 0.00% | 0 | 1 | 51.76% | No |
| DLTR251107C00113000 | 11/3 1:27 PM | 113.00 | 0.54 | 0 | 1.69 | 0.00 | 0.00% | 1 | 16 | 108.69% | No |
| DLTR251107C00114000 | 11/5 10:32 AM | 114.00 | 0.02 | 0 | 1.2 | -0.36 | -94.74% | 1 | 2 | 103.81% | No |
| DLTR251107C00115000 | 11/3 3:20 PM | 115.00 | 0.03 | 0 | 0.75 | 0.00 | 0.00% | 1 | 33 | 96.88% | No |
| DLTR251107C00116000 | 11/3 10:16 AM | 116.00 | 0.02 | 0 | 0.09 | 0.00 | 0.00% | 9 | 17 | 67.19% | No |
| DLTR251107C00130000 | 11/5 9:38 AM | 130.00 | 0.37 | 0 | 0.08 | 0.36 | 3600.00% | 1 | 2 | 125.78% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DLTR251107P00065000 | 11/4 1:05 PM | 65.00 | 0.07 | 0 | 1.99 | 0.00 | 0.00% | 3 | 11 | 458.59% | No |
| DLTR251107P00070000 | 11/4 12:59 PM | 70.00 | 0.06 | 0 | 0.34 | 0.00 | 0.00% | 1 | 14 | 279.69% | No |
| DLTR251107P00074000 | 11/5 12:59 PM | 74.00 | 0.06 | 0 | 0.15 | -0.01 | -14.29% | 9 | 48 | 217.19% | No |
| DLTR251107P00075000 | 11/5 12:59 PM | 75.00 | 0.16 | 0 | 0.21 | 0.01 | 6.67% | 8 | 45 | 220.31% | No |
| DLTR251107P00076000 | 11/5 12:59 PM | 76.00 | 0.06 | 0 | 0.21 | -0.01 | -14.29% | 11 | 18 | 212.89% | No |
| DLTR251107P00077000 | 11/5 12:59 PM | 77.00 | 0.16 | 0 | 0.21 | 0.01 | 6.67% | 11 | 16 | 205.47% | No |
| DLTR251107P00078000 | 11/5 1:02 PM | 78.00 | 0.06 | 0 | 0.21 | -0.01 | -14.29% | 10 | 12 | 197.66% | No |
| DLTR251107P00079000 | 11/5 1:02 PM | 79.00 | 0.16 | 0 | 0.21 | 0.04 | 33.33% | 12 | 13 | 190.62% | No |
| DLTR251107P00080000 | 11/4 3:42 PM | 80.00 | 0.35 | 0 | 0.21 | -0.04 | -10.26% | 1 | 39 | 183.20% | No |
| DLTR251107P00081000 | 11/3 2:04 PM | 81.00 | 0.11 | 0 | 0.34 | 0.00 | 0.00% | 2 | 44 | 190.62% | No |
| DLTR251107P00082000 | 10/28 12:54 PM | 82.00 | 0.01 | 0 | 0.54 | 0.00 | 0.00% | 3 | 7 | 199.61% | No |
| DLTR251107P00083000 | 11/5 10:57 AM | 83.00 | 0.10 | 0 | 0.25 | -0.10 | -50.00% | 2 | 12 | 166.02% | No |
| DLTR251107P00084000 | 11/5 10:57 AM | 84.00 | 0.21 | 0 | 0.2 | -0.17 | -44.74% | 1 | 34 | 153.13% | No |
| DLTR251107P00085000 | 10/28 11:07 AM | 85.00 | 0.05 | 0 | 0.49 | 0.00 | 0.00% | 1 | 21 | 171.88% | No |
| DLTR251107P00086000 | 10/27 10:29 AM | 86.00 | 0.07 | 0 | 0.49 | 0.00 | 0.00% | 1 | 8 | 164.06% | No |
| DLTR251107P00087000 | 11/5 1:02 PM | 87.00 | 0.01 | 0 | 0.55 | -0.09 | -90.00% | 6 | 1273 | 160.16% | No |
| DLTR251107P00088000 | 11/5 12:36 PM | 88.00 | 0.01 | 0 | 0.2 | -0.04 | -80.00% | 2 | 14 | 125.39% | No |
| DLTR251107P00089000 | 11/5 1:02 PM | 89.00 | 0.13 | 0 | 0.13 | -0.01 | -7.14% | 5 | 81 | 110.55% | No |
| DLTR251107P00090000 | 11/5 12:59 PM | 90.00 | 0.10 | 0 | 0.1 | 0.07 | 233.33% | 8 | 72 | 99.80% | No |
| DLTR251107P00091000 | 10/24 10:30 AM | 91.00 | 0.50 | 0 | 0.11 | 0.00 | 0.00% | 11 | 27 | 95.31% | No |
| DLTR251107P00092000 | 11/5 1:56 PM | 92.00 | 0.01 | 0.02 | 0.25 | 0.00 | 0.00% | 52 | 14 | 103.91% | No |
| DLTR251107P00093000 | 11/5 1:56 PM | 93.00 | 0.03 | 0.01 | 0.19 | 0.02 | 200.00% | 3 | 43 | 91.41% | No |
| DLTR251107P00094000 | 11/3 11:39 AM | 94.00 | 0.21 | 0 | 0.27 | 0.00 | 0.00% | 1 | 93 | 89.84% | No |
| DLTR251107P00095000 | 11/4 3:12 PM | 95.00 | 0.09 | 0 | 0.33 | 0.00 | 0.00% | 14 | 162 | 86.33% | No |
| DLTR251107P00096000 | 11/5 1:55 PM | 96.00 | 0.37 | 0 | 0.44 | 0.22 | 146.67% | 10 | 183 | 84.57% | No |
| DLTR251107P00097000 | 11/5 1:55 PM | 97.00 | 0.38 | 0 | 0.44 | 0.17 | 80.95% | 11 | 127 | 76.86% | No |
| DLTR251107P00098000 | 11/5 3:25 PM | 98.00 | 0.47 | 0 | 0.08 | -0.23 | -32.86% | 8 | 191 | 55.08% | No |
| DLTR251107P00099000 | 11/5 9:55 AM | 99.00 | 0.65 | 0.05 | 0.13 | 0.07 | 12.07% | 12 | 165 | 53.71% | No |
| DLTR251107P00100000 | 11/5 3:52 PM | 100.00 | 0.15 | 0.01 | 0.22 | -0.43 | -74.14% | 15 | 1256 | 53.32% | No |
| DLTR251107P00101000 | 11/5 2:59 PM | 101.00 | 0.27 | 0.01 | 0.35 | -0.60 | -68.97% | 11 | 600 | 52.73% | No |
| DLTR251107P00102000 | 11/5 1:22 PM | 102.00 | 0.40 | 0.01 | 0.65 | -1.35 | -77.14% | 2 | 94 | 56.74% | No |
| DLTR251107P00103000 | 11/5 1:56 PM | 103.00 | 0.81 | 0.2 | 1.45 | -1.06 | -56.68% | 5 | 47 | 52.30% | No |
| DLTR251107P00104000 | 11/5 2:18 PM | 104.00 | 1.28 | 0.01 | 1.03 | -0.92 | -41.82% | 38 | 51 | 46.78% | No |
| DLTR251107P00105000 | 11/5 3:35 PM | 105.00 | 1.50 | 1.17 | 1.35 | -2.25 | -60.00% | 1102 | 9 | 42.29% | Yes |
| DLTR251107P00106000 | 10/28 2:42 PM | 106.00 | 3.90 | 1.42 | 2.38 | 0.00 | 0.00% | 0 | 1 | 57.42% | Yes |
| DLTR251107P00110000 | 10/2 3:30 PM | 110.00 | 19.59 | 4.6 | 6.3 | 0.00 | 0.00% | 0 | 0 | 61.04% | Yes |
