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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DLTR251114C00077000 | 10/14 10:58 AM | 77.00 | 18.31 | 26.35 | 29.6 | 0.00 | 0.00% | 0 | 1 | 88.28% | Yes |
| DLTR251114C00080000 | 10/8 10:09 AM | 80.00 | 10.10 | 23.35 | 25.6 | 0.00 | 0.00% | 0 | 0 | 124.81% | Yes |
| DLTR251114C00085000 | 10/28 12:09 PM | 85.00 | 17.87 | 18.4 | 21.35 | 0.00 | 0.00% | 14 | 7 | 127.73% | Yes |
| DLTR251114C00087000 | 10/21 3:50 PM | 87.00 | 12.86 | 16.4 | 18.65 | 0.00 | 0.00% | 5 | 3 | 95.70% | Yes |
| DLTR251114C00088000 | 10/30 10:47 AM | 88.00 | 13.50 | 15.4 | 17.65 | 0.00 | 0.00% | 1 | 23 | 91.31% | Yes |
| DLTR251114C00089000 | 10/27 10:45 AM | 89.00 | 13.65 | 14.2 | 16.7 | 0.00 | 0.00% | 0 | 1 | 88.57% | Yes |
| DLTR251114C00090000 | 10/28 10:56 AM | 90.00 | 11.82 | 13.45 | 15.7 | 0.00 | 0.00% | 1 | 23 | 84.18% | Yes |
| DLTR251114C00091000 | 10/23 1:41 PM | 91.00 | 10.59 | 12.45 | 14.5 | 0.00 | 0.00% | 1 | 3 | 73.14% | Yes |
| DLTR251114C00092000 | 10/20 9:30 AM | 92.00 | 7.20 | 11.5 | 13.75 | 0.00 | 0.00% | 1 | 5 | 76.86% | Yes |
| DLTR251114C00093000 | 11/5 12:34 PM | 93.00 | 10.73 | 10.65 | 12.55 | 1.01 | 10.39% | 10 | 12 | 66.41% | Yes |
| DLTR251114C00094000 | 11/5 12:34 PM | 94.00 | 9.75 | 10.05 | 12.55 | 0.95 | 10.80% | 10 | 15 | 53.76% | Yes |
| DLTR251114C00095000 | 11/5 10:23 AM | 95.00 | 6.25 | 8.4 | 10.75 | -2.75 | -30.56% | 2 | 421 | 63.38% | Yes |
| DLTR251114C00096000 | 11/4 1:19 PM | 96.00 | 7.04 | 8.2 | 9.95 | 0.00 | 0.00% | 1 | 7 | 63.72% | Yes |
| DLTR251114C00097000 | 11/5 1:05 PM | 97.00 | 7.95 | 7.1 | 8.9 | 3.55 | 80.68% | 1 | 32 | 57.81% | Yes |
| DLTR251114C00098000 | 11/3 12:32 PM | 98.00 | 3.85 | 6 | 7.95 | 0.00 | 0.00% | 19 | 42 | 54.10% | Yes |
| DLTR251114C00099000 | 11/5 3:08 PM | 99.00 | 6.00 | 5.85 | 7.2 | 1.00 | 20.00% | 50 | 122 | 54.27% | Yes |
| DLTR251114C00100000 | 11/5 1:34 PM | 100.00 | 5.61 | 4.95 | 6.55 | 1.96 | 53.70% | 9 | 88 | 55.52% | Yes |
| DLTR251114C00101000 | 11/5 3:46 PM | 101.00 | 4.00 | 4.2 | 6.2 | 1.08 | 36.99% | 5 | 193 | 61.01% | Yes |
| DLTR251114C00102000 | 11/5 1:56 PM | 102.00 | 3.82 | 3.35 | 5 | 0.82 | 27.33% | 27 | 74 | 51.51% | Yes |
| DLTR251114C00103000 | 11/5 3:50 PM | 103.00 | 3.63 | 3.55 | 4 | 1.60 | 78.82% | 12 | 54 | 45.17% | Yes |
| DLTR251114C00104000 | 11/5 3:38 PM | 104.00 | 2.90 | 2.99 | 3.4 | 1.55 | 114.81% | 18 | 58 | 44.58% | Yes |
| DLTR251114C00105000 | 11/5 2:09 PM | 105.00 | 2.55 | 2.45 | 2.89 | 0.77 | 43.26% | 13 | 35 | 44.58% | No |
| DLTR251114C00106000 | 11/5 2:49 PM | 106.00 | 1.80 | 1.97 | 2.41 | 0.75 | 71.43% | 18 | 36 | 44.19% | No |
| DLTR251114C00107000 | 11/5 2:14 PM | 107.00 | 1.41 | 1.61 | 1.81 | 1.02 | 261.54% | 4 | 22 | 41.07% | No |
| DLTR251114C00108000 | 11/5 1:49 PM | 108.00 | 1.27 | 1.23 | 3.2 | 0.77 | 154.00% | 4 | 6 | 53.17% | No |
| DLTR251114C00109000 | 11/5 12:43 PM | 109.00 | 1.01 | 0.95 | 1.35 | 0.11 | 12.22% | 23 | 39 | 44.07% | No |
| DLTR251114C00110000 | 11/5 3:56 PM | 110.00 | 0.82 | 0.73 | 1.06 | -0.47 | -36.43% | 34 | 102 | 43.46% | No |
| DLTR251114C00112000 | 11/5 3:03 PM | 112.00 | 0.33 | 0.13 | 1.94 | 0.10 | 43.48% | 1 | 2 | 51.42% | No |
| DLTR251114C00113000 | 11/5 2:52 PM | 113.00 | 0.17 | 0.17 | 1.22 | -0.43 | -71.67% | 11 | 25 | 59.18% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DLTR251114P00075000 | 10/31 3:22 PM | 75.00 | 0.38 | 0 | 0.95 | 0.00 | 0.00% | 1 | 6 | 136.43% | No |
| DLTR251114P00077000 | 10/13 10:55 AM | 77.00 | 0.70 | 0 | 0.75 | 0.00 | 0.00% | 0 | 0 | 121.29% | No |
| DLTR251114P00078000 | 11/5 1:05 PM | 78.00 | 0.21 | 0 | 0.25 | 0.03 | 16.67% | 2 | 2 | 95.90% | No |
| DLTR251114P00079000 | 11/5 11:56 AM | 79.00 | 0.38 | 0 | 0.25 | 0.36 | 1800.00% | 1 | 4 | 92.19% | No |
| DLTR251114P00080000 | 10/28 9:51 AM | 80.00 | 0.07 | 0 | 0.75 | 0.00 | 0.00% | 3 | 6 | 108.89% | No |
| DLTR251114P00081000 | 10/10 9:35 AM | 81.00 | 1.24 | 0 | 0.75 | 0.00 | 0.00% | 0 | 2 | 104.79% | No |
| DLTR251114P00082000 | 10/22 9:30 AM | 82.00 | 0.08 | 0 | 1.15 | 0.00 | 0.00% | 1 | 2 | 111.13% | No |
| DLTR251114P00083000 | 11/4 1:30 PM | 83.00 | 0.18 | 0.01 | 0.75 | 0.00 | 0.00% | 2 | 32 | 96.97% | No |
| DLTR251114P00084000 | 10/24 9:30 AM | 84.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 1 | 17 | 92.68% | No |
| DLTR251114P00085000 | 11/4 1:30 PM | 85.00 | 0.22 | 0 | 0.75 | 0.00 | 0.00% | 2 | 27 | 88.67% | No |
| DLTR251114P00086000 | 10/27 9:33 AM | 86.00 | 0.13 | 0 | 0.75 | 0.00 | 0.00% | 2 | 6 | 84.77% | No |
| DLTR251114P00087000 | 11/5 11:56 AM | 87.00 | 0.38 | 0 | 0.37 | 0.18 | 90.00% | 1 | 3 | 69.63% | No |
| DLTR251114P00088000 | 11/3 9:38 AM | 88.00 | 0.18 | 0 | 0.75 | 0.00 | 0.00% | 1 | 9 | 76.95% | No |
| DLTR251114P00089000 | 11/5 10:53 AM | 89.00 | 0.35 | 0.01 | 0.5 | 0.12 | 52.17% | 15 | 13 | 66.89% | No |
| DLTR251114P00090000 | 11/5 10:46 AM | 90.00 | 0.48 | 0.02 | 0.71 | 0.38 | 380.00% | 6 | 26 | 68.65% | No |
| DLTR251114P00091000 | 11/3 10:31 AM | 91.00 | 0.34 | 0 | 0.75 | 0.00 | 0.00% | 1 | 3 | 65.23% | No |
| DLTR251114P00092000 | 11/3 11:16 AM | 92.00 | 0.44 | 0 | 0.28 | 0.00 | 0.00% | 23 | 27 | 57.13% | No |
| DLTR251114P00093000 | 11/5 1:05 PM | 93.00 | 0.36 | 0.05 | 0.35 | -0.18 | -33.33% | 2 | 32 | 56.45% | No |
| DLTR251114P00094000 | 11/5 1:12 PM | 94.00 | 0.44 | 0.02 | 0.32 | 0.06 | 15.79% | 227 | 1505 | 51.42% | No |
| DLTR251114P00095000 | 11/5 1:12 PM | 95.00 | 0.51 | 0.07 | 0.49 | -0.34 | -40.00% | 8 | 55 | 53.56% | No |
| DLTR251114P00096000 | 11/4 10:56 AM | 96.00 | 0.55 | 0.04 | 0.47 | 0.00 | 0.00% | 2 | 6 | 48.83% | No |
| DLTR251114P00097000 | 11/3 3:20 PM | 97.00 | 1.20 | 0.09 | 0.53 | 0.00 | 0.00% | 1 | 17 | 46.48% | No |
| DLTR251114P00098000 | 11/5 1:25 PM | 98.00 | 0.55 | 0.16 | 0.64 | -1.64 | -74.89% | 1 | 35 | 45.07% | No |
| DLTR251114P00099000 | 11/4 1:51 PM | 99.00 | 1.42 | 0.48 | 1 | 0.00 | 0.00% | 4 | 11 | 48.58% | No |
| DLTR251114P00100000 | 11/5 11:01 AM | 100.00 | 1.99 | 0.66 | 1.05 | 0.18 | 9.94% | 1 | 64 | 44.63% | No |
| DLTR251114P00101000 | 11/5 11:37 AM | 101.00 | 1.99 | 0.85 | 1.29 | -0.02 | -1.00% | 11 | 25 | 43.85% | No |
| DLTR251114P00102000 | 11/5 11:54 AM | 102.00 | 1.68 | 1.14 | 1.58 | -1.07 | -38.91% | 1 | 17 | 43.24% | No |
| DLTR251114P00103000 | 11/5 3:54 PM | 103.00 | 1.58 | 1.52 | 1.71 | -3.19 | -66.88% | 14 | 219 | 39.26% | No |
| DLTR251114P00104000 | 11/5 3:53 PM | 104.00 | 1.97 | 1.88 | 2.22 | -2.63 | -57.17% | 31 | 94 | 40.58% | No |
| DLTR251114P00105000 | 11/5 3:20 PM | 105.00 | 2.70 | 2.37 | 2.65 | -1.80 | -40.00% | 11 | 23 | 39.70% | Yes |
| DLTR251114P00110000 | 10/28 1:14 PM | 110.00 | 6.69 | 5.3 | 6.95 | 0.00 | 0.00% | 0 | 1 | 57.89% | Yes |
