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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DLTR251128C00081000 | 10/13 9:31 AM | 81.00 | 13.35 | 22.4 | 26.25 | 0.00 | 0.00% | 0 | 2 | 66.60% | Yes |
| DLTR251128C00085000 | 10/27 11:58 AM | 85.00 | 18.15 | 18.45 | 22.4 | 0.00 | 0.00% | 1 | 0 | 59.47% | Yes |
| DLTR251128C00086000 | 10/14 3:38 PM | 86.00 | 11.92 | 18.2 | 20.8 | 0.00 | 0.00% | 0 | 3 | 58.89% | Yes |
| DLTR251128C00088000 | 10/14 11:44 AM | 88.00 | 10.88 | 15.6 | 19.2 | 0.00 | 0.00% | 2 | 1 | 51.07% | Yes |
| DLTR251128C00089000 | 10/21 3:41 PM | 89.00 | 12.04 | 14.7 | 18.65 | 0.00 | 0.00% | 2 | 7 | 54.88% | Yes |
| DLTR251128C00090000 | 10/21 3:41 PM | 90.00 | 11.25 | 13.8 | 17 | 0.00 | 0.00% | 2 | 13 | 74.17% | Yes |
| DLTR251128C00091000 | 10/24 11:18 AM | 91.00 | 10.55 | 13.5 | 15.95 | 0.00 | 0.00% | 2 | 2 | 50.37% | Yes |
| DLTR251128C00092000 | 10/15 9:30 AM | 92.00 | 10.60 | 12.55 | 15.25 | 0.00 | 0.00% | 1 | 1 | 50.73% | Yes |
| DLTR251128C00093000 | 10/21 10:04 AM | 93.00 | 7.80 | 11.7 | 14.25 | 0.00 | 0.00% | 2 | 4 | 67.38% | Yes |
| DLTR251128C00094000 | 10/30 3:02 PM | 94.00 | 8.30 | 10.8 | 13.35 | 0.00 | 0.00% | 1 | 50 | 65.16% | Yes |
| DLTR251128C00095000 | 10/28 10:40 AM | 95.00 | 8.92 | 9.95 | 12.5 | 0.00 | 0.00% | 3 | 13 | 63.50% | Yes |
| DLTR251128C00096000 | 10/28 10:38 AM | 96.00 | 8.05 | 9.15 | 11.6 | 0.00 | 0.00% | 2 | 2 | 61.08% | Yes |
| DLTR251128C00098000 | 11/4 10:23 AM | 98.00 | 7.29 | 7.85 | 9.5 | 0.00 | 0.00% | 2 | 16 | 52.64% | Yes |
| DLTR251128C00099000 | 11/4 11:57 AM | 99.00 | 6.09 | 6.9 | 8.8 | 0.00 | 0.00% | 2 | 11 | 52.20% | Yes |
| DLTR251128C00100000 | 11/4 10:21 AM | 100.00 | 5.99 | 6.2 | 8.55 | 0.00 | 0.00% | 8 | 31 | 56.18% | Yes |
| DLTR251128C00101000 | 11/5 10:46 AM | 101.00 | 4.25 | 5.55 | 7.85 | 0.35 | 8.97% | 2 | 16 | 55.10% | Yes |
| DLTR251128C00102000 | 11/5 3:59 PM | 102.00 | 5.99 | 5.9 | 6.25 | 1.44 | 31.65% | 2 | 31 | 44.85% | Yes |
| DLTR251128C00103000 | 11/5 2:24 PM | 103.00 | 5.05 | 5.25 | 5.55 | 1.70 | 50.75% | 10 | 24 | 43.48% | Yes |
| DLTR251128C00105000 | 11/5 12:59 PM | 105.00 | 4.18 | 4.2 | 4.5 | 1.31 | 45.64% | 2 | 14 | 43.21% | No |
| DLTR251128C00109000 | 11/3 3:52 PM | 109.00 | 0.95 | 1.4 | 4.65 | 0.00 | 0.00% | 15 | 9 | 60.62% | No |
| DLTR251128C00110000 | 11/5 1:38 PM | 110.00 | 2.18 | 2.08 | 2.36 | 0.26 | 13.54% | 1 | 13 | 41.33% | No |
| DLTR251128C00112000 | 11/5 1:58 PM | 112.00 | 1.51 | 1.39 | 1.82 | 0.07 | 4.86% | 1 | 2 | 41.48% | No |
| DLTR251128C00115000 | 11/4 10:10 AM | 115.00 | 1.31 | 0 | 2.3 | 0.00 | 0.00% | 5 | 16 | 55.03% | No |
| DLTR251128C00120000 | 11/5 11:22 AM | 120.00 | 0.18 | 0 | 1.92 | -0.78 | -81.25% | 15 | 45 | 62.60% | No |
| DLTR251128C00125000 | 10/29 3:18 PM | 125.00 | 0.28 | 0 | 2.28 | 0.00 | 0.00% | 25 | 25 | 61.65% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DLTR251128P00060000 | 10/29 11:46 AM | 60.00 | 0.41 | 0 | 2.13 | 0.00 | 0.00% | 1 | 1 | 156.25% | No |
| DLTR251128P00065000 | 10/30 10:05 AM | 65.00 | 0.63 | 0 | 0.27 | 0.00 | 0.00% | 0 | 1 | 92.38% | No |
| DLTR251128P00070000 | 10/29 11:46 AM | 70.00 | 0.54 | 0 | 2.13 | 0.00 | 0.00% | 1 | 1 | 120.07% | No |
| DLTR251128P00079000 | 10/9 9:30 AM | 79.00 | 2.10 | 0 | 2.17 | 0.00 | 0.00% | 0 | 1 | 91.50% | No |
| DLTR251128P00080000 | 10/30 2:19 PM | 80.00 | 0.19 | 0 | 2.18 | 0.00 | 0.00% | 0 | 26 | 88.53% | No |
| DLTR251128P00081000 | 10/31 9:30 AM | 81.00 | 0.75 | 0 | 2.19 | 0.00 | 0.00% | 2 | 36 | 85.55% | No |
| DLTR251128P00082000 | 10/30 3:52 PM | 82.00 | 0.36 | 0 | 2.2 | 0.00 | 0.00% | 0 | 10 | 82.62% | No |
| DLTR251128P00084000 | 10/29 3:25 PM | 84.00 | 0.52 | 0 | 2.24 | 0.00 | 0.00% | 25 | 25 | 76.95% | No |
| DLTR251128P00085000 | 10/24 2:02 PM | 85.00 | 0.76 | 0.18 | 0.45 | 0.00 | 0.00% | 18 | 18 | 53.42% | No |
| DLTR251128P00086000 | 10/30 2:16 PM | 86.00 | 0.68 | 0 | 2.29 | 0.00 | 0.00% | 0 | 8 | 71.44% | No |
| DLTR251128P00087000 | 10/15 10:18 AM | 87.00 | 1.94 | 0 | 1.95 | 0.00 | 0.00% | 0 | 5 | 65.09% | No |
| DLTR251128P00088000 | 10/31 11:40 AM | 88.00 | 0.70 | 0 | 2.37 | 0.00 | 0.00% | 75 | 75 | 66.16% | No |
| DLTR251128P00089000 | 10/16 2:26 PM | 89.00 | 3.04 | 0 | 1.79 | 0.00 | 0.00% | 52 | 53 | 57.76% | No |
| DLTR251128P00090000 | 11/5 10:27 AM | 90.00 | 0.70 | 0.31 | 0.6 | -0.09 | -11.39% | 1 | 44 | 48.83% | No |
| DLTR251128P00091000 | 10/30 2:16 PM | 91.00 | 1.28 | 0 | 2.54 | 0.00 | 0.00% | 8 | 9 | 58.59% | No |
| DLTR251128P00092000 | 10/15 1:29 PM | 92.00 | 3.45 | 0 | 2.64 | 0.00 | 0.00% | 1 | 1 | 56.35% | No |
| DLTR251128P00093000 | 10/23 11:14 AM | 93.00 | 1.95 | 0.36 | 2.74 | 0.00 | 0.00% | 1 | 2 | 56.69% | No |
| DLTR251128P00094000 | 10/27 10:13 AM | 94.00 | 1.80 | 0 | 2.85 | 0.00 | 0.00% | 0 | 15 | 51.71% | No |
| DLTR251128P00095000 | 11/3 11:29 AM | 95.00 | 2.24 | 0.7 | 1.51 | 0.00 | 0.00% | 1 | 6 | 49.76% | No |
| DLTR251128P00096000 | 11/5 3:25 PM | 96.00 | 1.12 | 0.72 | 3.15 | -0.60 | -34.88% | 1 | 12 | 52.05% | No |
| DLTR251128P00097000 | 11/5 3:25 PM | 97.00 | 1.35 | 1.14 | 1.77 | -1.26 | -48.28% | 1 | 12 | 46.61% | No |
| DLTR251128P00098000 | 11/3 2:39 PM | 98.00 | 2.93 | 1.38 | 1.67 | 0.00 | 0.00% | 1 | 3 | 42.04% | No |
| DLTR251128P00099000 | 11/3 12:12 PM | 99.00 | 3.70 | 1.65 | 1.91 | 0.00 | 0.00% | 14 | 14 | 41.43% | No |
| DLTR251128P00100000 | 11/5 1:05 PM | 100.00 | 2.21 | 1.96 | 2.19 | -1.64 | -42.60% | 2 | 117 | 40.96% | No |
| DLTR251128P00101000 | 11/3 2:47 PM | 101.00 | 4.35 | 2.27 | 2.52 | 0.00 | 0.00% | 34 | 35 | 40.67% | No |
