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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DLTR260618C00035000 | 8/13 9:56 AM | 35.00 | 79.30 | 60.55 | 62.45 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| DLTR260618C00040000 | 6/20 11:28 AM | 40.00 | 60.00 | 70.7 | 74.45 | 0.00 | 0.00% | 1 | 2 | 147.07% | Yes |
| DLTR260618C00060000 | 10/8 1:47 PM | 60.00 | 30.00 | 45.65 | 47.95 | 0.00 | 0.00% | 0 | 1 | 57.95% | Yes |
| DLTR260618C00065000 | 9/10 1:48 PM | 65.00 | 37.40 | 27.35 | 29.75 | 0.00 | 0.00% | 2 | 160 | 0.00% | Yes |
| DLTR260618C00070000 | 9/8 2:04 PM | 70.00 | 32.77 | 0 | 0 | 0.00 | 0.00% | 10 | 13 | 0.00% | Yes |
| DLTR260618C00075000 | 9/8 2:04 PM | 75.00 | 28.87 | 0 | 0 | 0.00 | 0.00% | 10 | 14 | 0.00% | Yes |
| DLTR260618C00080000 | 10/27 9:43 AM | 80.00 | 28.29 | 29.85 | 32.05 | 0.00 | 0.00% | 61 | 593 | 53.83% | Yes |
| DLTR260618C00085000 | 10/7 3:16 PM | 85.00 | 12.64 | 25.3 | 27.35 | 0.00 | 0.00% | 5 | 211 | 52.26% | Yes |
| DLTR260618C00090000 | 10/30 3:25 PM | 90.00 | 19.79 | 22.75 | 24.8 | 0.00 | 0.00% | 15 | 149 | 50.07% | Yes |
| DLTR260618C00095000 | 10/28 9:30 AM | 95.00 | 18.40 | 18.75 | 21.65 | 0.00 | 0.00% | 5 | 269 | 52.17% | Yes |
| DLTR260618C00100000 | 11/5 1:07 PM | 100.00 | 17.40 | 16.85 | 18.75 | 1.80 | 11.54% | 7 | 295 | 50.72% | Yes |
| DLTR260618C00105000 | 11/5 3:30 PM | 105.00 | 14.75 | 13.35 | 15.3 | 1.09 | 7.98% | 3 | 321 | 46.92% | No |
| DLTR260618C00110000 | 10/23 3:01 PM | 110.00 | 10.20 | 11 | 13.55 | 0.00 | 0.00% | 3 | 176 | 47.70% | No |
| DLTR260618C00115000 | 10/22 10:17 AM | 115.00 | 8.00 | 8.5 | 12 | 0.00 | 0.00% | 1 | 90 | 48.38% | No |
| DLTR260618C00120000 | 10/22 1:04 PM | 120.00 | 6.70 | 6.75 | 9.25 | 0.00 | 0.00% | 1 | 72 | 44.71% | No |
| DLTR260618C00125000 | 10/28 10:29 AM | 125.00 | 5.40 | 5.8 | 8.75 | 0.00 | 0.00% | 1 | 144 | 47.40% | No |
| DLTR260618C00130000 | 10/20 3:22 PM | 130.00 | 4.35 | 4.45 | 6.5 | 0.00 | 0.00% | 11 | 122 | 43.90% | No |
| DLTR260618C00135000 | 10/14 11:29 AM | 135.00 | 3.05 | 3.4 | 5.4 | 0.00 | 0.00% | 1 | 228 | 43.51% | No |
| DLTR260618C00140000 | 9/23 9:36 AM | 140.00 | 1.80 | 0 | 0 | 0.00 | 0.00% | 10 | 224 | 6.25% | No |
| DLTR260618C00145000 | 9/22 10:40 AM | 145.00 | 1.48 | 0 | 0 | 0.00 | 0.00% | 1 | 3 | 6.25% | No |
| DLTR260618C00150000 | 9/19 2:10 PM | 150.00 | 1.22 | 1.61 | 2.36 | 0.00 | 0.00% | 2 | 20 | 39.37% | No |
| DLTR260618C00155000 | 10/27 9:30 AM | 155.00 | 1.69 | 1.22 | 2.66 | 0.00 | 0.00% | 5 | 15 | 43.20% | No |
| DLTR260618C00160000 | 10/15 10:29 AM | 160.00 | 1.12 | 1.36 | 2.11 | 0.00 | 0.00% | 1 | 4 | 42.54% | No |
| DLTR260618C00165000 | 11/5 3:51 PM | 165.00 | 1.46 | 1.26 | 1.75 | 0.41 | 39.05% | 4 | 5 | 42.48% | No |
| DLTR260618C00170000 | 9/8 1:48 PM | 170.00 | 0.62 | 0 | 0 | 0.00 | 0.00% | 1 | 61 | 12.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DLTR260618P00035000 | 10/7 9:30 AM | 35.00 | 0.30 | 0 | 0.73 | 0.00 | 0.00% | 5 | 76 | 73.24% | No |
| DLTR260618P00040000 | 10/7 9:30 AM | 40.00 | 0.45 | 0 | 0.52 | 0.00 | 0.00% | 5 | 53 | 61.43% | No |
| DLTR260618P00045000 | 6/26 2:04 PM | 45.00 | 0.64 | 0 | 1.44 | 0.00 | 0.00% | 2 | 394 | 65.53% | No |
| DLTR260618P00050000 | 6/9 12:17 PM | 50.00 | 1.25 | 0 | 0 | 0.00 | 0.00% | 10 | 0 | 25.00% | No |
| DLTR260618P00055000 | 9/29 1:06 PM | 55.00 | 0.95 | 0 | 2.89 | 0.00 | 0.00% | 3 | 737 | 60.82% | No |
| DLTR260618P00060000 | 10/6 3:53 PM | 60.00 | 1.84 | 0.01 | 1.47 | 0.00 | 0.00% | 1 | 89 | 54.20% | No |
| DLTR260618P00065000 | 11/5 1:11 PM | 65.00 | 1.42 | 1.34 | 1.65 | -1.24 | -46.62% | 20 | 533 | 49.39% | No |
| DLTR260618P00070000 | 11/3 11:44 AM | 70.00 | 2.49 | 1.73 | 2.05 | 0.00 | 0.00% | 12 | 333 | 46.24% | No |
| DLTR260618P00075000 | 11/5 11:38 AM | 75.00 | 3.05 | 1.97 | 2.81 | -0.35 | -10.29% | 2 | 212 | 44.82% | No |
| DLTR260618P00080000 | 11/5 11:55 AM | 80.00 | 3.95 | 2.7 | 3.85 | -0.50 | -11.24% | 2 | 296 | 43.90% | No |
| DLTR260618P00085000 | 11/5 11:46 AM | 85.00 | 5.30 | 4.75 | 5.05 | -0.75 | -12.40% | 2 | 328 | 42.66% | No |
| DLTR260618P00090000 | 11/5 12:45 PM | 90.00 | 6.50 | 6.15 | 6.6 | -1.30 | -16.67% | 7 | 412 | 41.85% | No |
| DLTR260618P00095000 | 11/5 10:33 AM | 95.00 | 9.30 | 6.6 | 8.25 | -2.95 | -24.08% | 2 | 82 | 40.43% | No |
| DLTR260618P00100000 | 10/27 12:02 PM | 100.00 | 10.97 | 9.9 | 10.6 | 0.00 | 0.00% | 1 | 256 | 40.42% | No |
| DLTR260618P00105000 | 10/16 3:45 PM | 105.00 | 17.90 | 11.3 | 12.8 | 0.00 | 0.00% | 25 | 199 | 38.98% | Yes |
| DLTR260618P00110000 | 10/23 3:50 PM | 110.00 | 17.15 | 14.95 | 15.7 | 0.00 | 0.00% | 1 | 1098 | 38.80% | Yes |
| DLTR260618P00115000 | 9/8 2:08 PM | 115.00 | 20.80 | 0 | 0 | 0.00 | 0.00% | 2 | 530 | 0.00% | Yes |
| DLTR260618P00120000 | 10/20 2:15 PM | 120.00 | 25.45 | 20.6 | 22.4 | 0.00 | 0.00% | 29 | 47 | 38.68% | Yes |
| DLTR260618P00125000 | 8/7 10:18 AM | 125.00 | 18.75 | 30.2 | 32.6 | 0.00 | 0.00% | 1 | 28 | 55.46% | Yes |
| DLTR260618P00130000 | 9/2 3:34 PM | 130.00 | 24.25 | 39.75 | 40.75 | 0.00 | 0.00% | 2 | 30 | 71.31% | Yes |
| DLTR260618P00135000 | 8/26 3:03 PM | 135.00 | 27.46 | 38.9 | 40.95 | 0.00 | 0.00% | 2 | 0 | 58.43% | Yes |
| DLTR260618P00140000 | 8/26 3:04 PM | 140.00 | 31.35 | 44.55 | 45.5 | 0.00 | 0.00% | 2 | 2 | 62.12% | Yes |
| DLTR260618P00145000 | 8/26 3:05 PM | 145.00 | 35.43 | 48.5 | 51.05 | 0.00 | 0.00% | 2 | 0 | 64.47% | Yes |
| DLTR260618P00150000 | 8/26 3:05 PM | 150.00 | 39.65 | 53.4 | 56.05 | 0.00 | 0.00% | 2 | 0 | 67.26% | Yes |
