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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DLTR260116C00035000 | 5/30 10:18 AM | 35.00 | 57.82 | 67.6 | 68.6 | 0.00 | 0.00% | 2 | 232 | 0.00% | Yes |
| DLTR260116C00040000 | 8/12 10:49 AM | 40.00 | 76.70 | 55.35 | 56.35 | 0.00 | 0.00% | 2 | 113 | 0.00% | Yes |
| DLTR260116C00045000 | 11/3 11:16 AM | 45.00 | 55.24 | 59.2 | 61.6 | 0.00 | 0.00% | 1 | 61 | 107.03% | Yes |
| DLTR260116C00050000 | 9/24 3:18 PM | 50.00 | 46.94 | 48.45 | 51.1 | 0.00 | 0.00% | 1 | 139 | 0.00% | Yes |
| DLTR260116C00055000 | 9/24 9:49 AM | 55.00 | 42.00 | 42.8 | 46.8 | 0.00 | 0.00% | 5 | 44 | 0.00% | Yes |
| DLTR260116C00060000 | 10/29 3:59 PM | 60.00 | 42.16 | 43.8 | 47.05 | 0.00 | 0.00% | 1 | 208 | 74.95% | Yes |
| DLTR260116C00065000 | 10/28 12:42 PM | 65.00 | 38.90 | 40.2 | 41.3 | 0.00 | 0.00% | 1 | 254 | 73.19% | Yes |
| DLTR260116C00070000 | 10/27 9:47 AM | 70.00 | 33.55 | 35.4 | 36.45 | 0.00 | 0.00% | 1 | 1867 | 66.85% | Yes |
| DLTR260116C00075000 | 11/5 12:55 PM | 75.00 | 30.83 | 30.45 | 32.15 | 2.98 | 10.70% | 1 | 378 | 62.94% | Yes |
| DLTR260116C00080000 | 10/28 2:05 PM | 80.00 | 25.08 | 25.05 | 27.45 | 0.00 | 0.00% | 3 | 606 | 53.00% | Yes |
| DLTR260116C00085000 | 10/23 1:48 PM | 85.00 | 19.04 | 20.65 | 22.75 | 0.00 | 0.00% | 1 | 411 | 58.06% | Yes |
| DLTR260116C00090000 | 11/5 1:12 PM | 90.00 | 17.75 | 16.3 | 18.7 | 4.60 | 34.98% | 1 | 844 | 54.79% | Yes |
| DLTR260116C00095000 | 11/5 2:18 PM | 95.00 | 14.15 | 13.65 | 15.2 | 1.80 | 14.57% | 7 | 1163 | 53.35% | Yes |
| DLTR260116C00100000 | 11/5 3:55 PM | 100.00 | 11.27 | 11.15 | 11.9 | 2.06 | 22.37% | 93 | 4728 | 50.96% | Yes |
| DLTR260116C00105000 | 11/5 3:58 PM | 105.00 | 8.51 | 8.4 | 8.65 | 1.48 | 21.05% | 181 | 2318 | 46.80% | No |
| DLTR260116C00110000 | 11/5 1:34 PM | 110.00 | 6.05 | 6.15 | 6.4 | 1.20 | 24.74% | 107 | 3130 | 45.80% | No |
| DLTR260116C00115000 | 11/5 1:44 PM | 115.00 | 4.30 | 4.3 | 4.6 | 0.90 | 26.47% | 11 | 1497 | 44.91% | No |
| DLTR260116C00120000 | 11/5 3:22 PM | 120.00 | 2.96 | 3 | 3.2 | 0.69 | 30.40% | 18 | 5859 | 44.04% | No |
| DLTR260116C00125000 | 11/5 2:39 PM | 125.00 | 1.96 | 2.05 | 2.24 | 0.29 | 17.37% | 32 | 1524 | 43.87% | No |
| DLTR260116C00130000 | 11/4 10:21 AM | 130.00 | 1.10 | 0.68 | 1.61 | 0.00 | 0.00% | 1 | 286 | 44.34% | No |
| DLTR260116C00135000 | 11/3 1:01 PM | 135.00 | 0.63 | 0.2 | 1.5 | 0.00 | 0.00% | 20 | 357 | 48.29% | No |
| DLTR260116C00140000 | 11/5 3:49 PM | 140.00 | 0.63 | 0.46 | 0.73 | 0.06 | 10.53% | 1 | 756 | 43.99% | No |
| DLTR260116C00145000 | 10/28 3:35 PM | 145.00 | 0.37 | 0.25 | 1 | 0.00 | 0.00% | 25 | 573 | 51.54% | No |
| DLTR260116C00150000 | 10/31 9:48 AM | 150.00 | 0.22 | 0 | 1.87 | 0.00 | 0.00% | 4 | 218 | 54.52% | No |
| DLTR260116C00155000 | 10/8 3:10 PM | 155.00 | 0.15 | 0.02 | 0.67 | 0.00 | 0.00% | 1 | 454 | 54.10% | No |
| DLTR260116C00160000 | 11/5 3:46 PM | 160.00 | 0.21 | 0.12 | 0.5 | 0.07 | 50.00% | 54 | 565 | 54.25% | No |
| DLTR260116C00165000 | 11/3 1:40 PM | 165.00 | 0.68 | 0 | 1.16 | 0.00 | 0.00% | 2 | 47 | 58.89% | No |
| DLTR260116C00170000 | 11/5 3:33 PM | 170.00 | 0.10 | 0.01 | 0.58 | 0.01 | 11.11% | 8 | 13 | 55.03% | No |
| DLTR260116C00175000 | 10/15 9:30 AM | 175.00 | 0.05 | 0 | 0.5 | 0.00 | 0.00% | 1 | 42 | 56.20% | No |
| DLTR260116C00180000 | 10/8 12:18 PM | 180.00 | 0.04 | 0 | 2.2 | 0.00 | 0.00% | 49 | 382 | 76.47% | No |
| DLTR260116C00185000 | 8/14 9:30 AM | 185.00 | 0.24 | 0 | 2.16 | 0.00 | 0.00% | 5 | 10 | 79.00% | No |
| DLTR260116C00190000 | 10/29 12:20 PM | 190.00 | 0.02 | 0 | 0.32 | 0.00 | 0.00% | 1 | 59 | 59.57% | No |
| DLTR260116C00195000 | 10/29 2:38 PM | 195.00 | 0.16 | 0 | 0.18 | 0.00 | 0.00% | 20 | 131 | 57.42% | No |
| DLTR260116C00200000 | 10/30 11:28 AM | 200.00 | 0.05 | 0 | 0.07 | 0.00 | 0.00% | 1 | 382 | 53.52% | No |
| DLTR260116C00210000 | 8/4 1:14 PM | 210.00 | 0.14 | 0 | 2.14 | 0.00 | 0.00% | 1 | 16 | 91.55% | No |
| DLTR260116C00220000 | 11/5 3:47 PM | 220.00 | 0.02 | 0.01 | 0.08 | -0.01 | -33.33% | 109 | 1351 | 61.91% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DLTR260116P00035000 | 8/8 3:03 PM | 35.00 | 0.03 | 0 | 1.81 | 0.00 | 0.00% | 2 | 167 | 153.76% | No |
| DLTR260116P00040000 | 10/7 3:56 PM | 40.00 | 0.15 | 0 | 0.61 | 0.00 | 0.00% | 10 | 980 | 111.43% | No |
| DLTR260116P00045000 | 10/27 3:00 PM | 45.00 | 0.25 | 0.01 | 0.5 | 0.00 | 0.00% | 10 | 445 | 96.09% | No |
| DLTR260116P00050000 | 10/29 3:24 PM | 50.00 | 0.09 | 0 | 0.71 | 0.00 | 0.00% | 6 | 1500 | 90.04% | No |
| DLTR260116P00055000 | 10/21 1:27 PM | 55.00 | 0.75 | 0 | 0.23 | 0.00 | 0.00% | 2 | 1677 | 66.60% | No |
| DLTR260116P00060000 | 11/5 9:30 AM | 60.00 | 2.15 | 0.05 | 0.81 | 1.96 | 1031.58% | 1 | 3556 | 72.71% | No |
| DLTR260116P00065000 | 11/5 3:54 PM | 65.00 | 0.25 | 0.06 | 0.81 | -0.65 | -72.22% | 1 | 6034 | 63.77% | No |
| DLTR260116P00070000 | 11/5 12:09 PM | 70.00 | 0.46 | 0.22 | 0.68 | -0.04 | -8.00% | 6 | 5161 | 55.71% | No |
| DLTR260116P00075000 | 11/5 11:06 AM | 75.00 | 0.80 | 0.54 | 0.73 | 0.01 | 1.27% | 2 | 3482 | 51.47% | No |
| DLTR260116P00080000 | 11/5 3:36 PM | 80.00 | 1.00 | 0.8 | 0.98 | -0.39 | -28.06% | 23 | 2708 | 48.56% | No |
| DLTR260116P00085000 | 11/5 2:34 PM | 85.00 | 1.57 | 0.78 | 1.6 | -0.59 | -27.31% | 4 | 1149 | 46.90% | No |
| DLTR260116P00090000 | 11/5 10:20 AM | 90.00 | 3.05 | 2.34 | 2.55 | 0.09 | 3.04% | 3 | 4744 | 45.68% | No |
| DLTR260116P00095000 | 11/5 3:44 PM | 95.00 | 3.75 | 3.6 | 3.85 | -0.78 | -17.22% | 19 | 1122 | 44.32% | No |
| DLTR260116P00100000 | 11/5 2:42 PM | 100.00 | 5.60 | 5.3 | 5.6 | -0.97 | -14.76% | 27 | 1067 | 43.13% | No |
| DLTR260116P00105000 | 11/5 3:52 PM | 105.00 | 7.60 | 7.5 | 7.8 | -1.25 | -14.12% | 11 | 413 | 41.79% | Yes |
| DLTR260116P00110000 | 10/27 1:18 PM | 110.00 | 11.95 | 10.2 | 10.55 | 0.00 | 0.00% | 6 | 1489 | 40.76% | Yes |
| DLTR260116P00115000 | 10/10 11:14 AM | 115.00 | 25.50 | 13.25 | 14.35 | 0.00 | 0.00% | 4 | 511 | 43.02% | Yes |
| DLTR260116P00120000 | 11/3 12:05 PM | 120.00 | 21.30 | 16.55 | 18.45 | 0.00 | 0.00% | 1 | 68 | 45.14% | Yes |
| DLTR260116P00125000 | 8/6 2:24 PM | 125.00 | 14.55 | 29.95 | 30.85 | 0.00 | 0.00% | 7 | 28 | 92.53% | Yes |
| DLTR260116P00130000 | 9/24 3:18 PM | 130.00 | 33.95 | 29.2 | 32.5 | 0.00 | 0.00% | 31 | 1 | 73.23% | Yes |
| DLTR260116P00135000 | 9/15 3:55 PM | 135.00 | 37.85 | 37 | 41 | 0.00 | 0.00% | 5 | 0 | 97.99% | Yes |
| DLTR260116P00140000 | 9/10 9:35 AM | 140.00 | 42.10 | 0 | 0 | 0.00 | 0.00% | 4 | 0 | 0.00% | Yes |
| DLTR260116P00145000 | 8/21 3:50 PM | 145.00 | 48.02 | 71 | 75.95 | 0.00 | 0.00% | 1 | 0 | 243.46% | Yes |
| DLTR260116P00150000 | 11/18 9:45 AM | 150.00 | 82.70 | 74.5 | 79.5 | 0.00 | 0.00% | 2 | 0 | 240.75% | Yes |
| DLTR260116P00155000 | 9/16 3:55 PM | 155.00 | 59.70 | 56.75 | 60.4 | 0.00 | 0.00% | 1 | 0 | 116.92% | Yes |
| DLTR260116P00160000 | 6/4 9:39 AM | 160.00 | 70.60 | 56.95 | 60 | 0.00 | 0.00% | 1 | 0 | 86.60% | Yes |
| DLTR260116P00165000 | 6/3 1:29 PM | 165.00 | 69.05 | 61.7 | 64.85 | 0.00 | 0.00% | 1 | 0 | 88.83% | Yes |
| DLTR260116P00175000 | 5/30 10:01 AM | 175.00 | 58.85 | 66.05 | 70.5 | 0.00 | 0.00% | 1 | 0 | 61.18% | Yes |
| DLTR260116P00200000 | 2/28 1:12 PM | 200.00 | 55.50 | 64.5 | 68.5 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
