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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DLTR251219C00065000 | 10/9 12:01 PM | 65.00 | 24.10 | 39.25 | 41.9 | 0.00 | 0.00% | 0 | 1 | 88.77% | Yes |
| DLTR251219C00070000 | 10/8 10:43 AM | 70.00 | 19.39 | 33.65 | 37.55 | 0.00 | 0.00% | 1 | 12 | 77.88% | Yes |
| DLTR251219C00075000 | 9/18 10:19 AM | 75.00 | 24.87 | 21 | 24.6 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| DLTR251219C00080000 | 10/28 3:52 PM | 80.00 | 23.35 | 24.1 | 28 | 0.00 | 0.00% | 1 | 22 | 64.65% | Yes |
| DLTR251219C00085000 | 11/4 12:55 PM | 85.00 | 18.65 | 19.85 | 22.3 | 0.00 | 0.00% | 1 | 300 | 53.96% | Yes |
| DLTR251219C00090000 | 11/5 3:49 PM | 90.00 | 16.99 | 16.7 | 17.6 | 2.49 | 17.17% | 7 | 848 | 55.18% | Yes |
| DLTR251219C00095000 | 11/5 1:36 PM | 95.00 | 13.20 | 12.65 | 14.3 | 1.80 | 15.79% | 4 | 587 | 54.25% | Yes |
| DLTR251219C00100000 | 11/5 3:49 PM | 100.00 | 9.76 | 9.8 | 10.1 | 1.69 | 20.94% | 37 | 826 | 50.98% | Yes |
| DLTR251219C00105000 | 11/5 3:58 PM | 105.00 | 7.10 | 7 | 7.15 | 1.56 | 28.16% | 421 | 1893 | 49.51% | No |
| DLTR251219C00110000 | 11/5 3:58 PM | 110.00 | 4.90 | 4.75 | 5 | 1.19 | 32.08% | 97 | 1317 | 48.83% | No |
| DLTR251219C00115000 | 11/5 3:48 PM | 115.00 | 3.11 | 3.2 | 3.35 | 0.77 | 32.91% | 41 | 1374 | 48.10% | No |
| DLTR251219C00120000 | 11/5 3:53 PM | 120.00 | 2.05 | 1.99 | 2.2 | 0.64 | 45.39% | 32 | 791 | 47.82% | No |
| DLTR251219C00125000 | 11/5 1:16 PM | 125.00 | 1.05 | 0.98 | 1.54 | 0.08 | 8.25% | 101 | 266 | 49.10% | No |
| DLTR251219C00130000 | 11/5 11:31 AM | 130.00 | 0.51 | 0.33 | 1.05 | -0.08 | -13.56% | 14 | 84 | 49.90% | No |
| DLTR251219C00135000 | 11/5 1:49 PM | 135.00 | 0.48 | 0.2 | 0.5 | 0.23 | 92.00% | 126 | 398 | 46.73% | No |
| DLTR251219C00140000 | 11/5 3:23 PM | 140.00 | 0.35 | 0.17 | 0.75 | 0.10 | 40.00% | 1 | 65 | 50.88% | No |
| DLTR251219C00145000 | 11/5 3:23 PM | 145.00 | 0.23 | 0 | 0.47 | 0.15 | 187.50% | 1 | 33 | 55.86% | No |
| DLTR251219C00150000 | 8/4 12:22 PM | 150.00 | 1.76 | 0 | 2.21 | 0.00 | 0.00% | 8 | 7 | 72.56% | No |
| DLTR251219C00160000 | 9/12 11:40 AM | 160.00 | 0.07 | 0 | 2.18 | 0.00 | 0.00% | 20 | 48 | 81.54% | No |
| DLTR251219C00165000 | 8/12 3:14 PM | 165.00 | 0.59 | 0 | 0.55 | 0.00 | 0.00% | 0 | 45 | 66.11% | No |
| DLTR251219C00170000 | 8/5 9:30 AM | 170.00 | 0.54 | 0 | 2.15 | 0.00 | 0.00% | 0 | 2 | 89.65% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DLTR251219P00050000 | 10/30 9:33 AM | 50.00 | 0.30 | 0 | 0.49 | 0.00 | 0.00% | 1 | 88 | 108.20% | No |
| DLTR251219P00055000 | 10/14 10:54 AM | 55.00 | 0.24 | 0.01 | 0.28 | 0.00 | 0.00% | 1 | 73 | 88.09% | No |
| DLTR251219P00060000 | 10/17 3:41 PM | 60.00 | 0.25 | 0 | 0.72 | 0.00 | 0.00% | 1 | 40 | 89.94% | No |
| DLTR251219P00065000 | 10/10 10:20 AM | 65.00 | 0.50 | 0.07 | 0.22 | 0.00 | 0.00% | 25 | 91 | 67.48% | No |
| DLTR251219P00070000 | 11/5 3:25 PM | 70.00 | 0.22 | 0.01 | 0.34 | -0.12 | -35.29% | 1 | 188 | 59.96% | No |
| DLTR251219P00075000 | 11/4 11:21 AM | 75.00 | 0.40 | 0.3 | 0.51 | 0.00 | 0.00% | 2 | 341 | 59.67% | No |
| DLTR251219P00080000 | 11/5 3:02 PM | 80.00 | 0.61 | 0.47 | 0.76 | 0.06 | 10.91% | 6 | 398 | 55.08% | No |
| DLTR251219P00085000 | 11/5 3:19 PM | 85.00 | 1.08 | 0.95 | 1.19 | -0.28 | -20.59% | 12 | 817 | 52.73% | No |
| DLTR251219P00090000 | 11/5 3:59 PM | 90.00 | 1.76 | 1.65 | 1.87 | -0.33 | -15.79% | 18 | 1703 | 50.20% | No |
| DLTR251219P00095000 | 11/5 3:53 PM | 95.00 | 2.80 | 2.75 | 2.99 | -0.77 | -21.57% | 79 | 2743 | 49.46% | No |
| DLTR251219P00100000 | 11/5 3:59 PM | 100.00 | 4.44 | 4.3 | 4.6 | -1.10 | -19.86% | 115 | 666 | 47.83% | No |
| DLTR251219P00105000 | 11/5 3:35 PM | 105.00 | 6.62 | 6.45 | 6.7 | -1.03 | -13.46% | 33 | 431 | 45.86% | Yes |
| DLTR251219P00110000 | 10/29 10:31 AM | 110.00 | 11.20 | 9.25 | 9.5 | 0.00 | 0.00% | 7 | 1040 | 44.76% | Yes |
| DLTR251219P00115000 | 11/3 1:51 PM | 115.00 | 16.00 | 11.7 | 13.6 | 0.00 | 0.00% | 1 | 470 | 49.40% | Yes |
| DLTR251219P00120000 | 10/17 10:48 AM | 120.00 | 24.80 | 16.15 | 17.75 | 0.00 | 0.00% | 5 | 28 | 51.93% | Yes |
| DLTR251219P00125000 | 8/29 3:53 PM | 125.00 | 19.00 | 33.65 | 34.5 | 0.00 | 0.00% | 1 | 31 | 143.98% | Yes |
| DLTR251219P00130000 | 7/21 10:28 AM | 130.00 | 21.30 | 33 | 36.65 | 0.00 | 0.00% | 0 | 1 | 123.17% | Yes |
| DLTR251219P00135000 | 8/4 1:13 PM | 135.00 | 22.95 | 39.65 | 40.25 | 0.00 | 0.00% | 0 | 1 | 132.26% | Yes |
| DLTR251219P00150000 | 9/5 1:11 PM | 150.00 | 49.51 | 62.9 | 66.25 | 0.00 | 0.00% | 7 | 0 | 221.99% | Yes |
