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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DLTR260918C00050000 | 10/16 11:56 AM | 50.00 | 45.70 | 55.5 | 59.95 | 0.00 | 0.00% | 0 | 2 | 69.17% | Yes |
| DLTR260918C00055000 | 11/4 1:51 PM | 55.00 | 50.17 | 50.55 | 55 | 0.00 | 0.00% | 5 | 3 | 62.16% | Yes |
| DLTR260918C00060000 | 11/4 1:51 PM | 60.00 | 45.82 | 46.25 | 50.75 | 0.00 | 0.00% | 5 | 4 | 59.80% | Yes |
| DLTR260918C00065000 | 9/26 1:36 PM | 65.00 | 34.85 | 0 | 0 | 0.00 | 0.00% | 2 | 5 | 0.00% | Yes |
| DLTR260918C00070000 | 10/21 3:17 PM | 70.00 | 35.25 | 38.45 | 41.5 | 0.00 | 0.00% | 10 | 22 | 54.00% | Yes |
| DLTR260918C00075000 | 10/21 3:26 PM | 75.00 | 31.40 | 34.3 | 38.5 | 0.00 | 0.00% | 62 | 46 | 53.42% | Yes |
| DLTR260918C00080000 | 11/5 11:55 AM | 80.00 | 31.05 | 30.45 | 34.7 | 2.35 | 8.19% | 1 | 5 | 51.22% | Yes |
| DLTR260918C00085000 | 10/23 10:34 AM | 85.00 | 25.65 | 27 | 31.1 | 0.00 | 0.00% | 3 | 7 | 56.19% | Yes |
| DLTR260918C00090000 | 10/24 1:01 PM | 90.00 | 21.70 | 23.5 | 28.35 | 0.00 | 0.00% | 3 | 14 | 55.95% | Yes |
| DLTR260918C00095000 | 10/31 10:18 AM | 95.00 | 18.13 | 21 | 24.2 | 0.00 | 0.00% | 30 | 97 | 51.17% | Yes |
| DLTR260918C00100000 | 11/5 3:30 PM | 100.00 | 19.85 | 17.9 | 22.4 | 2.30 | 13.11% | 3 | 24 | 52.61% | Yes |
| DLTR260918C00105000 | 10/27 9:50 AM | 105.00 | 15.98 | 15.45 | 19 | 0.00 | 0.00% | 5 | 94 | 49.21% | No |
| DLTR260918C00110000 | 11/5 10:31 AM | 110.00 | 13.18 | 13 | 16.95 | 2.08 | 18.74% | 1 | 68 | 48.94% | No |
| DLTR260918C00115000 | 10/28 2:43 PM | 115.00 | 12.40 | 11 | 14.65 | 0.00 | 0.00% | 3 | 126 | 47.55% | No |
| DLTR260918C00120000 | 10/13 11:47 AM | 120.00 | 5.95 | 9.05 | 13.5 | 0.00 | 0.00% | 1 | 88 | 48.67% | No |
| DLTR260918C00125000 | 10/7 10:18 AM | 125.00 | 3.24 | 7.5 | 11.2 | 0.00 | 0.00% | 10 | 103 | 46.39% | No |
| DLTR260918C00130000 | 10/8 9:47 AM | 130.00 | 2.96 | 6 | 9.8 | 0.00 | 0.00% | 1 | 63 | 46.03% | No |
| DLTR260918C00135000 | 10/14 11:17 AM | 135.00 | 4.44 | 5 | 8.6 | 0.00 | 0.00% | 2 | 71 | 45.81% | No |
| DLTR260918C00140000 | 10/14 10:55 AM | 140.00 | 3.50 | 3.5 | 7.55 | 0.00 | 0.00% | 3 | 47 | 45.65% | No |
| DLTR260918C00145000 | 7/18 1:03 PM | 145.00 | 7.90 | 1.42 | 2.84 | 0.00 | 0.00% | 36 | 39 | 33.00% | No |
| DLTR260918C00150000 | 10/27 9:38 AM | 150.00 | 3.44 | 2.04 | 6.5 | 0.00 | 0.00% | 1 | 6 | 47.52% | No |
| DLTR260918C00155000 | 8/13 12:53 PM | 155.00 | 6.60 | 0.55 | 2.77 | 0.00 | 0.00% | 1 | 19 | 36.85% | No |
| DLTR260918C00160000 | 10/17 11:15 AM | 160.00 | 1.91 | 1 | 3.85 | 0.00 | 0.00% | 10 | 51 | 42.97% | No |
| DLTR260918C00165000 | 10/3 9:30 AM | 165.00 | 0.71 | 0.5 | 4.25 | 0.00 | 0.00% | 5 | 22 | 46.34% | No |
| DLTR260918C00170000 | 10/3 9:33 AM | 170.00 | 0.70 | 0.46 | 4 | 0.00 | 0.00% | 1 | 31 | 47.23% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DLTR260918P00045000 | 9/12 9:30 AM | 45.00 | 0.58 | 0.57 | 1.14 | 0.00 | 0.00% | 1 | 25 | 57.23% | No |
| DLTR260918P00050000 | 10/15 3:16 PM | 50.00 | 2.61 | 0.1 | 1.15 | 0.00 | 0.00% | 1 | 22 | 54.44% | No |
| DLTR260918P00055000 | 10/15 3:16 PM | 55.00 | 2.86 | 0.5 | 3.25 | 0.00 | 0.00% | 1 | 30 | 54.92% | No |
| DLTR260918P00060000 | 9/29 12:50 PM | 60.00 | 2.05 | 0.35 | 4.45 | 0.00 | 0.00% | 18 | 42 | 52.50% | No |
| DLTR260918P00065000 | 11/5 1:13 PM | 65.00 | 2.16 | 1.5 | 2.78 | -0.40 | -15.62% | 20 | 343 | 48.80% | No |
| DLTR260918P00070000 | 11/5 10:27 AM | 70.00 | 3.10 | 2.11 | 4.45 | -1.58 | -33.76% | 2 | 229 | 51.28% | No |
| DLTR260918P00075000 | 10/27 12:58 PM | 75.00 | 4.07 | 2.58 | 4.95 | 0.00 | 0.00% | 50 | 221 | 47.28% | No |
| DLTR260918P00080000 | 11/5 10:27 AM | 80.00 | 5.00 | 3.5 | 7.3 | -0.55 | -9.91% | 6 | 342 | 49.98% | No |
| DLTR260918P00085000 | 11/5 12:45 PM | 85.00 | 6.43 | 4.3 | 8.7 | -0.27 | -4.03% | 10 | 147 | 48.22% | No |
| DLTR260918P00090000 | 10/15 11:14 AM | 90.00 | 10.34 | 5.95 | 10.25 | 0.00 | 0.00% | 10 | 76 | 46.43% | No |
| DLTR260918P00095000 | 10/28 3:26 PM | 95.00 | 10.54 | 8 | 10.9 | 0.00 | 0.00% | 12 | 287 | 41.61% | No |
| DLTR260918P00100000 | 10/30 1:53 PM | 100.00 | 13.29 | 9.6 | 14.4 | 0.00 | 0.00% | 15 | 71 | 44.29% | No |
| DLTR260918P00105000 | 10/27 9:50 AM | 105.00 | 15.28 | 12.35 | 16.5 | 0.00 | 0.00% | 5 | 52 | 42.47% | Yes |
| DLTR260918P00110000 | 9/9 3:45 PM | 110.00 | 20.02 | 0 | 0 | 0.00 | 0.00% | 5 | 75 | 0.00% | Yes |
| DLTR260918P00115000 | 10/24 1:01 PM | 115.00 | 22.50 | 17.95 | 22.25 | 0.00 | 0.00% | 23 | 36 | 41.22% | Yes |
| DLTR260918P00120000 | 10/24 1:02 PM | 120.00 | 26.00 | 20.55 | 25.35 | 0.00 | 0.00% | 2 | 26 | 40.35% | Yes |
| DLTR260918P00125000 | 10/2 11:44 AM | 125.00 | 37.09 | 24 | 28.7 | 0.00 | 0.00% | 1 | 54 | 39.61% | Yes |
| DLTR260918P00130000 | 10/6 11:54 AM | 130.00 | 42.80 | 27.85 | 32.1 | 0.00 | 0.00% | 4 | 40 | 38.48% | Yes |
| DLTR260918P00135000 | 8/26 2:53 PM | 135.00 | 28.96 | 39.65 | 41.7 | 0.00 | 0.00% | 4 | 1 | 51.25% | Yes |
| DLTR260918P00140000 | 8/26 2:55 PM | 140.00 | 32.52 | 43.75 | 46.75 | 0.00 | 0.00% | 4 | 3 | 52.95% | Yes |
| DLTR260918P00145000 | 8/26 2:55 PM | 145.00 | 36.45 | 48.35 | 51.4 | 0.00 | 0.00% | 2 | 1 | 54.60% | Yes |
| DLTR260918P00150000 | 8/26 2:56 PM | 150.00 | 40.58 | 53.35 | 56.45 | 0.00 | 0.00% | 2 | 0 | 57.16% | Yes |
