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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DLTR260220C00055000 | 10/16 11:39 AM | 55.00 | 39.55 | 48.95 | 52.25 | 0.00 | 0.00% | 0 | 5 | 74.02% | Yes |
| DLTR260220C00070000 | 10/24 11:08 AM | 70.00 | 31.66 | 34.6 | 38.55 | 0.00 | 0.00% | 1 | 8 | 62.82% | Yes |
| DLTR260220C00075000 | 10/27 10:47 AM | 75.00 | 29.30 | 30 | 33.25 | 0.00 | 0.00% | 5 | 5 | 54.98% | Yes |
| DLTR260220C00080000 | 10/27 11:58 AM | 80.00 | 25.19 | 25.8 | 28.9 | 0.00 | 0.00% | 10 | 17 | 53.11% | Yes |
| DLTR260220C00085000 | 10/21 11:22 AM | 85.00 | 18.20 | 21.35 | 25.05 | 0.00 | 0.00% | 1 | 6 | 50.66% | Yes |
| DLTR260220C00090000 | 10/30 10:16 AM | 90.00 | 16.30 | 17.75 | 20.65 | 0.00 | 0.00% | 4 | 88 | 55.93% | Yes |
| DLTR260220C00095000 | 11/4 10:32 AM | 95.00 | 13.94 | 14.25 | 16.1 | 0.00 | 0.00% | 2 | 67 | 48.32% | Yes |
| DLTR260220C00100000 | 11/5 3:46 PM | 100.00 | 12.45 | 12.55 | 13.9 | 1.20 | 10.67% | 20 | 310 | 51.09% | Yes |
| DLTR260220C00105000 | 11/5 1:13 PM | 105.00 | 9.90 | 9.85 | 10.1 | 1.70 | 20.73% | 57 | 881 | 44.83% | No |
| DLTR260220C00110000 | 11/5 3:52 PM | 110.00 | 7.66 | 7.6 | 7.8 | 1.36 | 21.59% | 25 | 516 | 43.78% | No |
| DLTR260220C00115000 | 11/5 10:52 AM | 115.00 | 4.25 | 5.75 | 5.95 | -0.31 | -6.80% | 2 | 686 | 43.10% | No |
| DLTR260220C00120000 | 11/5 1:49 PM | 120.00 | 4.20 | 4.25 | 4.45 | 0.60 | 16.67% | 22 | 1132 | 42.46% | No |
| DLTR260220C00125000 | 10/30 1:09 PM | 125.00 | 3.01 | 3.1 | 3.3 | 0.62 | 25.94% | 1 | 52 | 42.07% | No |
| DLTR260220C00130000 | 10/27 10:37 AM | 130.00 | 1.74 | 2.17 | 2.41 | 0.00 | 0.00% | 15 | 61 | 41.71% | No |
| DLTR260220C00135000 | 10/15 2:35 PM | 135.00 | 0.38 | 0.63 | 1.97 | 0.00 | 0.00% | 1 | 45 | 43.08% | No |
| DLTR260220C00140000 | 9/2 2:36 PM | 140.00 | 2.64 | 0.02 | 0.39 | 0.00 | 0.00% | 4 | 19 | 31.57% | No |
| DLTR260220C00145000 | 11/3 12:20 PM | 145.00 | 0.57 | 0.16 | 1.56 | 0.00 | 0.00% | 20 | 51 | 47.41% | No |
| DLTR260220C00150000 | 10/31 2:02 PM | 150.00 | 0.37 | 0.15 | 2.64 | 0.00 | 0.00% | 4 | 34 | 59.09% | No |
| DLTR260220C00160000 | 7/18 9:30 AM | 160.00 | 1.21 | 0 | 1.47 | 0.00 | 0.00% | 0 | 2 | 56.14% | No |
| DLTR260220C00170000 | 8/28 2:44 PM | 170.00 | 0.50 | 0 | 2.17 | 0.00 | 0.00% | 0 | 20 | 57.59% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DLTR260220P00050000 | 10/2 12:11 PM | 50.00 | 0.25 | 0 | 0.21 | 0.00 | 0.00% | 20 | 32 | 61.23% | No |
| DLTR260220P00055000 | 10/2 12:32 PM | 55.00 | 0.39 | 0.01 | 0.49 | 0.00 | 0.00% | 20 | 25 | 61.52% | No |
| DLTR260220P00060000 | 10/15 10:13 AM | 60.00 | 0.38 | 0.03 | 0.82 | 0.00 | 0.00% | 25 | 51 | 59.52% | No |
| DLTR260220P00065000 | 10/9 10:52 AM | 65.00 | 1.25 | 0.08 | 0.8 | 0.00 | 0.00% | 2 | 22 | 52.44% | No |
| DLTR260220P00070000 | 10/15 12:25 PM | 70.00 | 1.12 | 0.41 | 1.07 | 0.00 | 0.00% | 20 | 52 | 50.93% | No |
| DLTR260220P00075000 | 10/27 1:21 PM | 75.00 | 1.17 | 0.48 | 1.57 | 0.00 | 0.00% | 10 | 46 | 53.64% | No |
| DLTR260220P00080000 | 10/27 1:18 PM | 80.00 | 1.89 | 1.01 | 3.35 | 0.00 | 0.00% | 12 | 73 | 51.10% | No |
| DLTR260220P00085000 | 11/4 10:28 AM | 85.00 | 2.55 | 2.14 | 2.39 | 0.00 | 0.00% | 9 | 160 | 44.53% | No |
| DLTR260220P00090000 | 11/4 11:12 AM | 90.00 | 3.65 | 3.2 | 3.4 | 0.00 | 0.00% | 13 | 503 | 42.70% | No |
| DLTR260220P00095000 | 11/5 2:18 PM | 95.00 | 4.79 | 4.6 | 4.8 | -0.71 | -12.91% | 67 | 605 | 41.32% | No |
| DLTR260220P00100000 | 11/5 1:57 PM | 100.00 | 6.66 | 6.4 | 6.65 | -0.99 | -12.94% | 52 | 1279 | 40.28% | No |
| DLTR260220P00105000 | 11/5 2:42 PM | 105.00 | 9.00 | 8.6 | 8.85 | -1.20 | -11.76% | 57 | 658 | 38.94% | Yes |
| DLTR260220P00110000 | 11/3 3:15 PM | 110.00 | 13.85 | 11.3 | 11.6 | 0.00 | 0.00% | 22 | 29 | 38.12% | Yes |
| DLTR260220P00115000 | 11/4 11:04 AM | 115.00 | 15.75 | 14.45 | 14.75 | 0.00 | 0.00% | 1 | 939 | 37.18% | Yes |
| DLTR260220P00120000 | 10/22 10:59 AM | 120.00 | 22.00 | 17.45 | 18.95 | 0.00 | 0.00% | 1 | 15 | 39.59% | Yes |
| DLTR260220P00125000 | 7/15 3:19 PM | 125.00 | 22.08 | 29 | 31.55 | 0.00 | 0.00% | 2 | 2 | 75.34% | Yes |
| DLTR260220P00130000 | 9/24 3:18 PM | 130.00 | 34.00 | 29.35 | 32.35 | 0.00 | 0.00% | 2 | 0 | 60.08% | Yes |
| DLTR260220P00135000 | 6/27 12:39 PM | 135.00 | 34.92 | 38.35 | 41.55 | 0.00 | 0.00% | 4 | 2 | 84.83% | Yes |
| DLTR260220P00140000 | 10/28 1:19 PM | 140.00 | 35.96 | 34.7 | 37 | 0.00 | 0.00% | 0 | 0 | 46.67% | Yes |
