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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DLTR260320C00035000 | 6/26 12:11 PM | 35.00 | 65.35 | 60.15 | 62.05 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| DLTR260320C00040000 | 10/1 10:15 AM | 40.00 | 52.90 | 63.95 | 67.05 | 0.00 | 0.00% | 17 | 13 | 91.11% | Yes |
| DLTR260320C00045000 | 6/26 12:14 PM | 45.00 | 56.03 | 50.6 | 52.3 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
| DLTR260320C00050000 | 6/26 12:14 PM | 50.00 | 51.39 | 46.1 | 47.25 | 0.00 | 0.00% | 2 | 9 | 0.00% | Yes |
| DLTR260320C00055000 | 6/30 12:19 PM | 55.00 | 45.77 | 41.15 | 42.8 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| DLTR260320C00060000 | 8/1 9:47 AM | 60.00 | 55.56 | 36.6 | 38 | 0.00 | 0.00% | 2 | 5 | 0.00% | Yes |
| DLTR260320C00065000 | 9/9 11:32 AM | 65.00 | 34.21 | 0 | 0 | 0.00 | 0.00% | 2 | 18 | 0.00% | Yes |
| DLTR260320C00070000 | 10/21 12:23 PM | 70.00 | 31.48 | 35.15 | 39.1 | 0.00 | 0.00% | 5 | 76 | 61.06% | Yes |
| DLTR260320C00075000 | 10/14 12:24 PM | 75.00 | 24.15 | 30.95 | 33.45 | 0.00 | 0.00% | 2 | 102 | 53.77% | Yes |
| DLTR260320C00080000 | 11/5 11:46 AM | 80.00 | 26.45 | 26.75 | 29.75 | 1.95 | 7.96% | 4 | 111 | 53.36% | Yes |
| DLTR260320C00085000 | 11/5 1:34 PM | 85.00 | 24.21 | 23.2 | 25.9 | 2.47 | 11.36% | 2 | 819 | 52.77% | Yes |
| DLTR260320C00090000 | 11/5 1:45 PM | 90.00 | 20.25 | 19.7 | 22.35 | 2.05 | 11.26% | 65 | 513 | 51.61% | Yes |
| DLTR260320C00095000 | 10/29 10:41 AM | 95.00 | 14.90 | 16.85 | 18.35 | 0.00 | 0.00% | 1 | 774 | 52.97% | Yes |
| DLTR260320C00100000 | 11/5 1:12 PM | 100.00 | 13.60 | 14.15 | 15.1 | 2.00 | 17.24% | 4 | 898 | 50.43% | Yes |
| DLTR260320C00105000 | 11/5 3:31 PM | 105.00 | 11.40 | 11.1 | 12.45 | 1.90 | 20.00% | 1 | 717 | 49.22% | No |
| DLTR260320C00110000 | 11/5 3:53 PM | 110.00 | 9.30 | 9.2 | 9.5 | 1.86 | 25.00% | 6 | 2815 | 45.67% | No |
| DLTR260320C00115000 | 11/4 9:30 AM | 115.00 | 5.95 | 7.25 | 8 | 0.00 | 0.00% | 5 | 439 | 46.64% | No |
| DLTR260320C00120000 | 11/5 1:50 PM | 120.00 | 5.50 | 5.65 | 6.05 | 1.50 | 37.50% | 9 | 1701 | 44.65% | No |
| DLTR260320C00125000 | 11/5 2:18 PM | 125.00 | 4.20 | 4.35 | 6.05 | 0.80 | 23.53% | 2 | 241 | 49.91% | No |
| DLTR260320C00130000 | 10/29 2:25 PM | 130.00 | 2.40 | 3.3 | 4.4 | 0.00 | 0.00% | 6 | 39 | 47.22% | No |
| DLTR260320C00135000 | 11/5 11:48 AM | 135.00 | 2.21 | 2.52 | 2.9 | 0.00 | 0.00% | 1 | 115 | 43.76% | No |
| DLTR260320C00140000 | 9/11 1:36 PM | 140.00 | 0.98 | 0.23 | 2.73 | 0.00 | 0.00% | 2 | 13 | 46.48% | No |
| DLTR260320C00145000 | 9/2 9:53 AM | 145.00 | 2.26 | 0.23 | 0.53 | 0.00 | 0.00% | 1 | 12 | 32.67% | No |
| DLTR260320C00150000 | 11/5 11:42 AM | 150.00 | 0.64 | 0.73 | 1.72 | -0.16 | -20.00% | 2 | 13 | 46.41% | No |
| DLTR260320C00160000 | 11/5 2:56 PM | 160.00 | 0.66 | 0.28 | 0.86 | 0.41 | 164.00% | 25 | 1 | 44.17% | No |
| DLTR260320C00165000 | 10/14 12:29 PM | 165.00 | 0.01 | 0.21 | 0.95 | 0.00 | 0.00% | 1 | 1 | 47.53% | No |
| DLTR260320C00170000 | 10/2 12:09 PM | 170.00 | 0.50 | 0.01 | 1 | 0.00 | 0.00% | 200 | 201 | 50.39% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DLTR260320P00035000 | 10/27 3:04 PM | 35.00 | 0.88 | 0 | 2.13 | 0.00 | 0.00% | 10 | 24 | 116.31% | No |
| DLTR260320P00040000 | 10/27 3:04 PM | 40.00 | 0.90 | 0 | 0.95 | 0.00 | 0.00% | 10 | 35 | 87.84% | No |
| DLTR260320P00045000 | 9/12 12:47 PM | 45.00 | 0.26 | 0 | 2.35 | 0.00 | 0.00% | 1 | 68 | 94.14% | No |
| DLTR260320P00050000 | 9/25 12:00 PM | 50.00 | 0.29 | 0 | 2.38 | 0.00 | 0.00% | 1 | 342 | 84.11% | No |
| DLTR260320P00055000 | 10/31 10:52 AM | 55.00 | 0.43 | 0 | 0.88 | 0.00 | 0.00% | 2 | 40 | 60.50% | No |
| DLTR260320P00060000 | 10/28 12:56 PM | 60.00 | 0.54 | 0.01 | 1.3 | 0.00 | 0.00% | 2 | 672 | 57.76% | No |
| DLTR260320P00065000 | 11/3 12:07 PM | 65.00 | 0.80 | 0.4 | 0.65 | 0.00 | 0.00% | 9 | 207 | 50.61% | No |
| DLTR260320P00070000 | 10/9 10:54 AM | 70.00 | 2.67 | 0.83 | 1.01 | 0.00 | 0.00% | 1 | 220 | 48.90% | No |
| DLTR260320P00075000 | 11/5 11:44 AM | 75.00 | 1.62 | 1.35 | 1.47 | -0.02 | -1.22% | 20 | 381 | 46.83% | No |
| DLTR260320P00080000 | 11/5 3:49 PM | 80.00 | 2.13 | 1.93 | 2.23 | -0.50 | -19.01% | 4 | 599 | 45.86% | No |
| DLTR260320P00085000 | 11/5 2:34 PM | 85.00 | 3.15 | 3 | 3.15 | -0.30 | -8.70% | 20 | 1186 | 44.35% | No |
| DLTR260320P00090000 | 11/5 11:42 AM | 90.00 | 4.75 | 4.2 | 4.4 | -0.20 | -4.04% | 37 | 5566 | 43.20% | No |
| DLTR260320P00095000 | 11/5 12:44 PM | 95.00 | 5.90 | 5.7 | 6.1 | -1.75 | -22.88% | 10 | 484 | 42.67% | No |
| DLTR260320P00100000 | 11/5 12:44 PM | 100.00 | 7.80 | 7.6 | 7.9 | -1.10 | -12.36% | 2 | 862 | 41.04% | No |
| DLTR260320P00105000 | 10/31 2:22 PM | 105.00 | 12.45 | 9.8 | 12.2 | 0.00 | 0.00% | 1 | 1166 | 47.93% | Yes |
| DLTR260320P00110000 | 11/3 9:45 AM | 110.00 | 15.93 | 12.5 | 13 | 0.00 | 0.00% | 12 | 114 | 39.47% | Yes |
| DLTR260320P00115000 | 10/31 2:22 PM | 115.00 | 19.10 | 15.55 | 16 | 0.00 | 0.00% | 2 | 47 | 38.27% | Yes |
| DLTR260320P00120000 | 11/5 10:49 AM | 120.00 | 21.60 | 18.2 | 19.85 | -0.65 | -2.92% | 2 | 30 | 39.22% | Yes |
| DLTR260320P00125000 | 11/4 10:17 AM | 125.00 | 24.66 | 21.55 | 23.6 | 0.00 | 0.00% | 2 | 2 | 38.54% | Yes |
| DLTR260320P00130000 | 11/4 9:44 AM | 130.00 | 30.75 | 26.35 | 28 | 0.00 | 0.00% | 2 | 1 | 39.92% | Yes |
| DLTR260320P00135000 | 11/4 3:44 PM | 135.00 | 33.65 | 30.75 | 32.35 | 0.00 | 0.00% | 2 | 1 | 40.21% | Yes |
| DLTR260320P00140000 | 6/27 12:55 PM | 140.00 | 40.06 | 43.5 | 46.2 | 0.00 | 0.00% | 2 | 4 | 79.46% | Yes |
