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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DLTR251121C00040000 | 10/1 11:11 AM | 40.00 | 51.75 | 63.15 | 66.85 | 0.00 | 0.00% | 3 | 14 | 195.31% | Yes |
| DLTR251121C00045000 | 10/20 1:16 PM | 45.00 | 53.60 | 58.2 | 62.1 | 0.00 | 0.00% | 2 | 2 | 200.39% | Yes |
| DLTR251121C00050000 | 9/17 12:46 PM | 50.00 | 48.90 | 44.75 | 47.35 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| DLTR251121C00065000 | 9/11 2:21 PM | 65.00 | 35.70 | 22.75 | 23.85 | 0.00 | 0.00% | 1 | 17 | 0.00% | Yes |
| DLTR251121C00070000 | 10/14 12:29 PM | 70.00 | 25.00 | 33.45 | 36.3 | 0.00 | 0.00% | 1 | 32 | 154.30% | Yes |
| DLTR251121C00075000 | 10/28 9:42 AM | 75.00 | 25.80 | 28.45 | 31.4 | 0.00 | 0.00% | 2 | 23 | 54.69% | Yes |
| DLTR251121C00080000 | 10/17 1:20 PM | 80.00 | 16.52 | 23.75 | 25.55 | 0.00 | 0.00% | 1 | 121 | 91.85% | Yes |
| DLTR251121C00085000 | 10/31 3:02 PM | 85.00 | 15.13 | 18.6 | 21.3 | 0.00 | 0.00% | 91 | 188 | 94.68% | Yes |
| DLTR251121C00090000 | 11/5 3:54 PM | 90.00 | 14.74 | 13.9 | 16.75 | 1.86 | 14.44% | 2 | 926 | 52.83% | Yes |
| DLTR251121C00092000 | 11/5 3:54 PM | 92.00 | 13.39 | 12.4 | 13.9 | 3.29 | 32.57% | 1 | 1 | 60.84% | Yes |
| DLTR251121C00093000 | 10/23 10:31 AM | 93.00 | 9.25 | 11.45 | 13.1 | 0.00 | 0.00% | 0 | 11 | 61.26% | Yes |
| DLTR251121C00094000 | 10/23 10:31 AM | 94.00 | 8.45 | 10.55 | 12.2 | 0.00 | 0.00% | 0 | 1 | 59.47% | Yes |
| DLTR251121C00095000 | 11/5 3:54 PM | 95.00 | 10.95 | 9.5 | 11.95 | 2.95 | 36.87% | 3 | 399 | 67.90% | Yes |
| DLTR251121C00097000 | 10/31 1:14 PM | 97.00 | 4.81 | 7.55 | 10.25 | 0.00 | 0.00% | 2 | 4 | 63.99% | Yes |
| DLTR251121C00098000 | 11/5 1:55 PM | 98.00 | 7.65 | 7.65 | 8.7 | 2.90 | 61.05% | 1 | 28 | 51.98% | Yes |
| DLTR251121C00099000 | 11/4 3:03 PM | 99.00 | 5.14 | 6.3 | 8.55 | 0.00 | 0.00% | 14 | 196 | 59.33% | Yes |
| DLTR251121C00100000 | 11/5 3:58 PM | 100.00 | 6.50 | 6.5 | 7 | 1.75 | 36.84% | 229 | 2153 | 47.66% | Yes |
| DLTR251121C00101000 | 11/5 3:22 PM | 101.00 | 5.70 | 5.15 | 7.1 | 1.25 | 28.09% | 3 | 70 | 56.93% | Yes |
| DLTR251121C00102000 | 11/5 12:36 PM | 102.00 | 4.77 | 3.4 | 6.55 | 1.17 | 32.50% | 28 | 351 | 57.35% | Yes |
| DLTR251121C00103000 | 11/5 2:02 PM | 103.00 | 4.21 | 4.65 | 4.9 | 1.35 | 47.20% | 50 | 63 | 44.51% | Yes |
| DLTR251121C00104000 | 11/5 2:23 PM | 104.00 | 3.77 | 4.05 | 4.35 | 1.17 | 45.00% | 2 | 58 | 44.40% | Yes |
| DLTR251121C00105000 | 11/5 3:59 PM | 105.00 | 3.62 | 3.55 | 3.75 | 1.39 | 62.33% | 95 | 1964 | 43.24% | No |
| DLTR251121C00106000 | 11/5 3:54 PM | 106.00 | 3.25 | 3 | 3.2 | 1.23 | 60.89% | 6 | 81 | 42.19% | No |
| DLTR251121C00107000 | 11/5 2:28 PM | 107.00 | 2.34 | 2.57 | 2.82 | 1.02 | 77.27% | 2 | 32 | 42.60% | No |
| DLTR251121C00108000 | 11/5 3:35 PM | 108.00 | 2.28 | 2.19 | 2.38 | 0.77 | 50.99% | 55 | 273 | 41.85% | No |
| DLTR251121C00110000 | 11/5 3:59 PM | 110.00 | 1.58 | 1.51 | 1.71 | 0.66 | 71.74% | 46 | 1020 | 41.36% | No |
| DLTR251121C00115000 | 11/5 3:59 PM | 115.00 | 0.61 | 0.46 | 0.72 | 0.29 | 90.63% | 90 | 1264 | 41.60% | No |
| DLTR251121C00120000 | 11/4 3:32 PM | 120.00 | 0.11 | 0 | 0.43 | 0.00 | 0.00% | 1 | 1297 | 46.83% | No |
| DLTR251121C00125000 | 11/3 2:51 PM | 125.00 | 0.14 | 0 | 1.93 | 0.00 | 0.00% | 10 | 255 | 70.31% | No |
| DLTR251121C00130000 | 10/29 9:50 AM | 130.00 | 0.04 | 0 | 0.1 | 0.00 | 0.00% | 2 | 284 | 50.78% | No |
| DLTR251121C00135000 | 9/25 11:43 AM | 135.00 | 0.05 | 0 | 0.5 | 0.00 | 0.00% | 50 | 195 | 67.48% | No |
| DLTR251121C00140000 | 10/28 12:32 PM | 140.00 | 0.06 | 0 | 0.05 | 0.00 | 0.00% | 25 | 101 | 54.30% | No |
| DLTR251121C00145000 | 10/28 12:32 PM | 145.00 | 0.10 | 0 | 0.69 | 0.00 | 0.00% | 25 | 15 | 87.30% | No |
| DLTR251121C00150000 | 10/27 12:34 PM | 150.00 | 0.01 | 0 | 0.43 | 0.00 | 0.00% | 10 | 33 | 87.11% | No |
| DLTR251121C00155000 | 7/25 1:26 PM | 155.00 | 0.64 | 0 | 2.13 | 0.00 | 0.00% | 96 | 71 | 127.05% | No |
| DLTR251121C00160000 | 8/1 3:14 PM | 160.00 | 0.60 | 0 | 2.13 | 0.00 | 0.00% | 20 | 31 | 134.47% | No |
| DLTR251121C00165000 | 10/9 3:27 PM | 165.00 | 1.05 | 0 | 0.43 | 0.00 | 0.00% | 1 | 27 | 105.47% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DLTR251121P00035000 | 5/9 9:30 AM | 35.00 | 0.26 | 0 | 1.42 | 0.00 | 0.00% | 4 | 24 | 310.35% | No |
| DLTR251121P00040000 | 3/21 3:00 PM | 40.00 | 1.37 | 0 | 1.97 | 0.00 | 0.00% | 25 | 25 | 295.12% | No |
| DLTR251121P00045000 | 10/31 10:54 AM | 45.00 | 0.08 | 0 | 0.08 | 0.00 | 0.00% | 1 | 23 | 159.38% | No |
| DLTR251121P00050000 | 5/22 1:04 PM | 50.00 | 0.68 | 0 | 0.59 | 0.00 | 0.00% | 1 | 74 | 184.96% | No |
| DLTR251121P00055000 | 9/4 1:11 PM | 55.00 | 0.18 | 0 | 0.33 | 0.00 | 0.00% | 1 | 38 | 149.02% | No |
| DLTR251121P00060000 | 10/22 9:55 AM | 60.00 | 0.06 | 0 | 0.08 | 0.00 | 0.00% | 2 | 92 | 108.59% | No |
| DLTR251121P00065000 | 10/16 9:57 AM | 65.00 | 0.10 | 0 | 0.08 | 0.00 | 0.00% | 3 | 128 | 94.14% | No |
| DLTR251121P00070000 | 11/5 12:15 PM | 70.00 | 0.01 | 0 | 0.09 | -0.02 | -66.67% | 1 | 2161 | 82.03% | No |
| DLTR251121P00075000 | 11/4 3:34 PM | 75.00 | 0.07 | 0 | 0.12 | 0.00 | 0.00% | 11 | 403 | 71.88% | No |
| DLTR251121P00080000 | 11/5 2:58 PM | 80.00 | 0.05 | 0 | 0.08 | -0.26 | -83.87% | 1 | 1242 | 56.25% | No |
| DLTR251121P00085000 | 11/5 1:19 PM | 85.00 | 0.10 | 0.06 | 0.13 | -0.05 | -33.33% | 28 | 2152 | 51.17% | No |
| DLTR251121P00087000 | 11/5 1:51 PM | 87.00 | 0.20 | 0.01 | 0.26 | -0.58 | -74.36% | 11 | 25 | 55.96% | No |
| DLTR251121P00088000 | 11/5 1:30 PM | 88.00 | 0.19 | 0.01 | 0.35 | -0.50 | -72.46% | 8 | 61 | 56.74% | No |
| DLTR251121P00089000 | 11/5 11:59 AM | 89.00 | 0.31 | 0.01 | 0.39 | -0.53 | -63.10% | 6 | 40 | 55.27% | No |
| DLTR251121P00090000 | 11/5 1:19 PM | 90.00 | 0.25 | 0.21 | 0.29 | -0.15 | -37.50% | 14 | 2177 | 48.83% | No |
| DLTR251121P00091000 | 11/5 12:57 PM | 91.00 | 0.28 | 0.28 | 0.35 | -0.27 | -49.09% | 11 | 86 | 48.10% | No |
| DLTR251121P00092000 | 11/5 1:45 PM | 92.00 | 0.37 | 0.34 | 0.44 | -0.53 | -58.89% | 3 | 27 | 47.95% | No |
| DLTR251121P00093000 | 11/4 9:31 AM | 93.00 | 0.97 | 0.41 | 0.5 | 0.00 | 0.00% | 7 | 39 | 46.58% | No |
| DLTR251121P00094000 | 11/5 1:51 PM | 94.00 | 0.57 | 0.49 | 0.64 | -0.91 | -61.49% | 1 | 34 | 46.83% | No |
| DLTR251121P00095000 | 11/5 1:07 PM | 95.00 | 0.66 | 0.6 | 0.73 | -0.57 | -46.34% | 24 | 2449 | 45.51% | No |
| DLTR251121P00096000 | 11/5 11:44 AM | 96.00 | 1.13 | 0.72 | 0.9 | -0.18 | -13.74% | 6 | 73 | 45.44% | No |
| DLTR251121P00097000 | 11/5 1:29 PM | 97.00 | 0.94 | 0.87 | 1.03 | -1.86 | -66.43% | 12 | 47 | 44.21% | No |
| DLTR251121P00098000 | 11/5 2:33 PM | 98.00 | 1.21 | 1.07 | 1.21 | -1.11 | -47.84% | 22 | 69 | 43.46% | No |
| DLTR251121P00099000 | 11/5 2:24 PM | 99.00 | 1.44 | 1.28 | 1.43 | -0.82 | -36.28% | 18 | 43 | 42.92% | No |
| DLTR251121P00100000 | 11/5 3:25 PM | 100.00 | 1.67 | 1.53 | 1.63 | -0.78 | -31.84% | 574 | 1520 | 41.65% | No |
| DLTR251121P00101000 | 11/5 2:24 PM | 101.00 | 2.01 | 1.81 | 1.97 | -0.91 | -31.16% | 9 | 52 | 41.82% | No |
| DLTR251121P00102000 | 11/5 2:24 PM | 102.00 | 2.36 | 2.08 | 2.3 | -1.14 | -32.57% | 10 | 11 | 41.36% | No |
| DLTR251121P00103000 | 11/5 1:56 PM | 103.00 | 2.75 | 2.48 | 2.66 | -1.35 | -32.93% | 7 | 61 | 40.75% | No |
| DLTR251121P00104000 | 11/5 2:56 PM | 104.00 | 3.20 | 2.89 | 3.05 | -2.66 | -45.39% | 21 | 17 | 40.02% | No |
| DLTR251121P00105000 | 11/5 3:45 PM | 105.00 | 3.50 | 3.35 | 3.5 | -1.50 | -30.00% | 57 | 1279 | 39.48% | Yes |
| DLTR251121P00106000 | 11/5 3:44 PM | 106.00 | 4.07 | 3.8 | 4 | -1.63 | -28.60% | 3 | 35 | 38.99% | Yes |
| DLTR251121P00107000 | 11/5 3:47 PM | 107.00 | 4.60 | 4.35 | 4.6 | -1.95 | -29.77% | 3 | 6 | 39.11% | Yes |
| DLTR251121P00108000 | 10/28 3:54 PM | 108.00 | 7.11 | 4.95 | 5.2 | 0.00 | 0.00% | 3 | 2 | 38.75% | Yes |
| DLTR251121P00110000 | 10/20 1:48 PM | 110.00 | 12.15 | 6 | 7.35 | 0.00 | 0.00% | 2 | 145 | 48.46% | Yes |
| DLTR251121P00115000 | 10/2 3:20 PM | 115.00 | 24.59 | 10.1 | 11.8 | 0.00 | 0.00% | 395 | 24 | 57.84% | Yes |
| DLTR251121P00120000 | 9/4 12:00 PM | 120.00 | 20.46 | 28.4 | 32 | 0.00 | 0.00% | 1 | 2 | 235.18% | Yes |
| DLTR251121P00125000 | 10/1 9:44 AM | 125.00 | 31.55 | 19.65 | 21.75 | 0.00 | 0.00% | 1 | 0 | 62.31% | Yes |
| DLTR251121P00130000 | 9/5 10:49 AM | 130.00 | 29.91 | 42.7 | 46.35 | 0.00 | 0.00% | 2 | 0 | 316.21% | Yes |
| DLTR251121P00140000 | 8/6 1:30 PM | 140.00 | 23.70 | 43.75 | 45.7 | 0.00 | 0.00% | 2 | 0 | 229.25% | Yes |
