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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DLTR270115C00035000 | 10/17 12:00 PM | 35.00 | 63.00 | 69.5 | 74.5 | 0.00 | 0.00% | 1 | 64 | 76.15% | Yes |
| DLTR270115C00040000 | 6/4 9:48 AM | 40.00 | 53.60 | 63.05 | 66.85 | 0.00 | 0.00% | 2 | 0 | 66.43% | Yes |
| DLTR270115C00045000 | 8/20 3:16 PM | 45.00 | 71.78 | 52.3 | 54.5 | 0.00 | 0.00% | 4 | 46 | 0.00% | Yes |
| DLTR270115C00050000 | 9/9 2:16 PM | 50.00 | 49.88 | 0 | 0 | 0.00 | 0.00% | 2 | 91 | 0.00% | Yes |
| DLTR270115C00055000 | 7/28 10:28 AM | 55.00 | 63.75 | 43.55 | 45.6 | 0.00 | 0.00% | 1 | 106 | 0.00% | Yes |
| DLTR270115C00060000 | 10/16 2:49 PM | 60.00 | 39.65 | 47.5 | 52 | 0.00 | 0.00% | 6 | 35 | 56.91% | Yes |
| DLTR270115C00065000 | 10/28 2:12 PM | 65.00 | 44.58 | 43.5 | 48 | 0.00 | 0.00% | 2 | 327 | 54.91% | Yes |
| DLTR270115C00070000 | 10/28 1:00 PM | 70.00 | 41.55 | 39.5 | 44.25 | 0.00 | 0.00% | 1 | 137 | 53.02% | Yes |
| DLTR270115C00075000 | 10/28 2:11 PM | 75.00 | 37.09 | 36 | 40.5 | 0.00 | 0.00% | 34 | 92 | 51.60% | Yes |
| DLTR270115C00080000 | 10/31 11:05 AM | 80.00 | 29.49 | 32.5 | 37 | 0.00 | 0.00% | 2 | 19 | 50.15% | Yes |
| DLTR270115C00085000 | 10/31 11:24 AM | 85.00 | 26.85 | 29 | 34 | 0.00 | 0.00% | 2 | 47 | 55.77% | Yes |
| DLTR270115C00090000 | 11/3 9:39 AM | 90.00 | 23.65 | 26 | 29.7 | 0.00 | 0.00% | 1 | 222 | 51.15% | Yes |
| DLTR270115C00095000 | 10/31 11:23 AM | 95.00 | 21.38 | 23 | 28 | 0.00 | 0.00% | 2 | 49 | 52.83% | Yes |
| DLTR270115C00100000 | 11/5 3:00 PM | 100.00 | 22.00 | 20.5 | 25 | 1.00 | 4.76% | 9 | 211 | 50.91% | Yes |
| DLTR270115C00105000 | 11/5 3:58 PM | 105.00 | 20.30 | 19.15 | 22.3 | 1.68 | 9.02% | 8 | 1373 | 49.40% | No |
| DLTR270115C00110000 | 11/5 12:43 PM | 110.00 | 18.00 | 16.2 | 20.45 | 4.25 | 30.91% | 1 | 347 | 49.47% | No |
| DLTR270115C00115000 | 10/28 3:58 PM | 115.00 | 14.75 | 13.6 | 16.5 | 0.00 | 0.00% | 5 | 90 | 44.59% | No |
| DLTR270115C00120000 | 11/3 3:07 PM | 120.00 | 12.00 | 11.5 | 16.5 | 0.00 | 0.00% | 1 | 29 | 48.06% | No |
| DLTR270115C00125000 | 10/15 12:38 PM | 125.00 | 10.70 | 10.55 | 15 | 0.00 | 0.00% | 2 | 14 | 47.93% | No |
| DLTR270115C00130000 | 10/23 3:04 PM | 130.00 | 9.30 | 9.95 | 12.3 | 0.00 | 0.00% | 2 | 14 | 44.86% | No |
| DLTR270115C00135000 | 10/23 12:56 PM | 135.00 | 7.70 | 7.75 | 11 | 0.00 | 0.00% | 2 | 4 | 44.59% | No |
| DLTR270115C00140000 | 10/13 10:12 AM | 140.00 | 4.40 | 6 | 11 | 0.00 | 0.00% | 1 | 55 | 47.03% | No |
| DLTR270115C00145000 | 10/23 9:30 AM | 145.00 | 6.15 | 5 | 10 | 0.00 | 0.00% | 5 | 37 | 47.00% | No |
| DLTR270115C00150000 | 10/27 10:03 AM | 150.00 | 5.40 | 4 | 9 | 0.00 | 0.00% | 20 | 121 | 46.75% | No |
| DLTR270115C00155000 | 10/6 10:34 AM | 155.00 | 1.95 | 3.5 | 7 | 0.00 | 0.00% | 13 | 14 | 43.73% | No |
| DLTR270115C00160000 | 8/13 11:17 AM | 160.00 | 7.65 | 0.91 | 2.73 | 0.00 | 0.00% | 2 | 4 | 32.90% | No |
| DLTR270115C00165000 | 10/8 9:30 AM | 165.00 | 1.08 | 2 | 6.5 | 0.00 | 0.00% | 5 | 11 | 45.97% | No |
| DLTR270115C00170000 | 10/29 11:09 AM | 170.00 | 3.00 | 1.5 | 6 | 0.00 | 0.00% | 5 | 29 | 46.23% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DLTR270115P00035000 | 10/22 11:42 AM | 35.00 | 0.40 | 0.05 | 0.65 | 0.00 | 0.00% | 1 | 737 | 52.25% | No |
| DLTR270115P00040000 | 7/29 9:30 AM | 40.00 | 0.59 | 0 | 1.94 | 0.00 | 0.00% | 7 | 69 | 56.35% | No |
| DLTR270115P00045000 | 10/7 1:57 PM | 45.00 | 1.45 | 0 | 2.99 | 0.00 | 0.00% | 10 | 236 | 55.52% | No |
| DLTR270115P00050000 | 10/8 2:35 PM | 50.00 | 1.93 | 0.01 | 2.1 | 0.00 | 0.00% | 2 | 1128 | 54.20% | No |
| DLTR270115P00055000 | 10/28 3:55 PM | 55.00 | 1.75 | 0.26 | 2.98 | 0.00 | 0.00% | 18 | 764 | 53.76% | No |
| DLTR270115P00060000 | 10/20 3:19 PM | 60.00 | 2.73 | 0.85 | 3.45 | 0.00 | 0.00% | 1 | 1866 | 50.37% | No |
| DLTR270115P00065000 | 9/29 11:20 AM | 65.00 | 3.85 | 1 | 6 | 0.00 | 0.00% | 1 | 256 | 55.62% | No |
| DLTR270115P00070000 | 11/4 10:04 AM | 70.00 | 4.30 | 3 | 5.05 | 0.00 | 0.00% | 57 | 269 | 46.05% | No |
| DLTR270115P00075000 | 10/13 10:15 AM | 75.00 | 7.15 | 2.5 | 7.5 | 0.00 | 0.00% | 4 | 586 | 48.94% | No |
| DLTR270115P00080000 | 10/1 9:51 AM | 80.00 | 8.20 | 4 | 9 | 0.00 | 0.00% | 1 | 77 | 47.72% | No |
| DLTR270115P00085000 | 10/14 9:39 AM | 85.00 | 10.70 | 5.5 | 10.5 | 0.00 | 0.00% | 1 | 151 | 46.08% | No |
| DLTR270115P00090000 | 11/5 3:55 PM | 90.00 | 9.60 | 9 | 9.9 | -1.10 | -10.28% | 4 | 86 | 38.69% | No |
| DLTR270115P00095000 | 10/28 3:55 PM | 95.00 | 12.28 | 9.9 | 13 | 0.00 | 0.00% | 18 | 302 | 40.56% | No |
| DLTR270115P00100000 | 10/30 2:58 PM | 100.00 | 15.45 | 11 | 15.45 | 0.00 | 0.00% | 21 | 858 | 40.19% | No |
| DLTR270115P00105000 | 10/20 1:44 PM | 105.00 | 18.83 | 13.5 | 18.5 | 0.00 | 0.00% | 24 | 28 | 40.69% | Yes |
| DLTR270115P00110000 | 10/24 12:53 PM | 110.00 | 21.18 | 16.5 | 21 | 0.00 | 0.00% | 2 | 42 | 39.49% | Yes |
| DLTR270115P00115000 | 10/29 1:43 PM | 115.00 | 22.58 | 19.05 | 24 | 0.00 | 0.00% | 44 | 64 | 38.98% | Yes |
| DLTR270115P00120000 | 10/23 3:03 PM | 120.00 | 26.85 | 22.5 | 26.35 | 0.00 | 0.00% | 4 | 48 | 36.63% | Yes |
| DLTR270115P00125000 | 10/30 3:27 PM | 125.00 | 31.00 | 25.5 | 30.5 | 0.00 | 0.00% | 1 | 8 | 37.85% | Yes |
| DLTR270115P00130000 | 10/6 11:54 AM | 130.00 | 43.23 | 29 | 34 | 0.00 | 0.00% | 4 | 11 | 37.26% | Yes |
| DLTR270115P00135000 | 10/20 1:38 PM | 135.00 | 39.48 | 32.5 | 37.5 | 0.00 | 0.00% | 2 | 2 | 36.29% | Yes |
| DLTR270115P00140000 | 8/8 1:53 PM | 140.00 | 31.24 | 44.4 | 47.15 | 0.00 | 0.00% | 2 | 3 | 49.51% | Yes |
| DLTR270115P00145000 | 8/15 1:48 PM | 145.00 | 36.55 | 48.1 | 52.4 | 0.00 | 0.00% | 2 | 2 | 52.39% | Yes |
| DLTR270115P00150000 | 9/19 3:13 PM | 150.00 | 54.64 | 50.05 | 53.9 | 0.00 | 0.00% | 2 | 0 | 46.36% | Yes |
| DLTR270115P00160000 | 9/19 3:16 PM | 160.00 | 64.35 | 59.5 | 63.5 | 0.00 | 0.00% | 2 | 0 | 49.23% | Yes |
