Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DLTR240405C00105000 | 2024-03-18 9:31AM EDT | 105.00 | 20.65 | 26.60 | 30.40 | 0.00 | - | 1 | 5 | 97.17% |
DLTR240405C00118000 | 2024-03-14 10:31AM EDT | 118.00 | 7.95 | 13.70 | 17.50 | 0.00 | - | 9 | 9 | 60.16% |
DLTR240405C00120000 | 2024-03-14 12:00PM EDT | 120.00 | 7.30 | 11.50 | 15.00 | 0.00 | - | 1 | 6 | 85.50% |
DLTR240405C00122000 | 2024-03-26 10:18AM EDT | 122.00 | 5.25 | 9.55 | 13.20 | 0.00 | - | 4 | 4 | 80.57% |
DLTR240405C00123000 | 2024-03-19 1:00PM EDT | 123.00 | 5.60 | 8.65 | 11.80 | 0.00 | - | 1 | 5 | 69.24% |
DLTR240405C00124000 | 2024-03-22 10:36AM EDT | 124.00 | 3.48 | 7.55 | 11.55 | 0.00 | - | 2 | 5 | 77.44% |
DLTR240405C00125000 | 2024-03-27 2:53PM EDT | 125.00 | 6.75 | 6.40 | 10.65 | 0.00 | - | 1 | 113 | 74.39% |
DLTR240405C00126000 | 2024-03-28 2:28PM EDT | 126.00 | 8.05 | 6.30 | 9.55 | +3.18 | +65.30% | 10 | 21 | 68.16% |
DLTR240405C00127000 | 2024-03-28 10:19AM EDT | 127.00 | 6.16 | 5.95 | 7.35 | +0.28 | +4.76% | 11 | 147 | 44.73% |
DLTR240405C00128000 | 2024-03-28 3:02PM EDT | 128.00 | 6.02 | 4.70 | 6.50 | +1.16 | +23.87% | 7 | 545 | 42.87% |
DLTR240405C00129000 | 2024-03-28 2:25PM EDT | 129.00 | 5.17 | 4.30 | 4.90 | +1.17 | +29.25% | 12 | 149 | 28.93% |
DLTR240405C00130000 | 2024-03-28 3:55PM EDT | 130.00 | 4.22 | 3.60 | 3.95 | +1.02 | +31.87% | 34 | 1,356 | 25.64% |
DLTR240405C00131000 | 2024-03-28 3:44PM EDT | 131.00 | 3.30 | 2.81 | 3.20 | +0.88 | +36.36% | 58 | 85 | 24.85% |
DLTR240405C00132000 | 2024-03-28 3:52PM EDT | 132.00 | 2.63 | 2.27 | 2.38 | +0.58 | +28.29% | 89 | 2,074 | 22.29% |
DLTR240405C00133000 | 2024-03-28 3:50PM EDT | 133.00 | 1.78 | 1.69 | 1.78 | +0.17 | +10.56% | 391 | 62 | 21.68% |
DLTR240405C00134000 | 2024-03-28 3:59PM EDT | 134.00 | 1.35 | 1.23 | 1.32 | +0.11 | +8.87% | 344 | 108 | 21.70% |
DLTR240405C00135000 | 2024-03-28 3:54PM EDT | 135.00 | 0.95 | 0.85 | 0.93 | +0.19 | +25.00% | 292 | 60 | 21.44% |
DLTR240405C00136000 | 2024-03-28 3:54PM EDT | 136.00 | 0.63 | 0.58 | 0.64 | +0.02 | +3.28% | 85 | 18 | 21.36% |
DLTR240405C00137000 | 2024-03-28 3:57PM EDT | 137.00 | 0.44 | 0.37 | 0.49 | +0.22 | +100.00% | 67 | 65 | 22.51% |
DLTR240405C00138000 | 2024-03-28 3:56PM EDT | 138.00 | 0.29 | 0.24 | 0.31 | +0.01 | +3.57% | 127 | 33 | 22.12% |
DLTR240405C00139000 | 2024-03-28 10:27AM EDT | 139.00 | 0.23 | 0.16 | 0.21 | +0.18 | +360.00% | 4 | 4 | 22.46% |
DLTR240405C00140000 | 2024-03-28 3:59PM EDT | 140.00 | 0.14 | 0.10 | 0.14 | +0.04 | +40.00% | 75 | 22 | 22.85% |
DLTR240405C00141000 | 2024-03-28 2:11PM EDT | 141.00 | 0.12 | 0.02 | 0.10 | +0.07 | +140.00% | 4 | 118 | 23.54% |
DLTR240405C00142000 | 2024-03-28 3:36PM EDT | 142.00 | 0.09 | 0.00 | 0.09 | +0.01 | +12.50% | 2 | 7 | 25.29% |
DLTR240405C00143000 | 2024-03-27 11:10AM EDT | 143.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 12 | 25.59% |
DLTR240405C00144000 | 2024-03-20 3:36PM EDT | 144.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 2 | 10 | 27.54% |
DLTR240405C00145000 | 2024-03-19 3:07PM EDT | 145.00 | 0.04 | 0.01 | 0.03 | -0.03 | -42.86% | 60 | 15 | 26.56% |
DLTR240405C00146000 | 2024-03-28 3:29PM EDT | 146.00 | 0.03 | 0.01 | 0.04 | -0.07 | -70.00% | 7 | 6 | 29.69% |
DLTR240405C00147000 | 2024-03-13 10:51AM EDT | 147.00 | 0.17 | 0.00 | 0.04 | 0.00 | - | 1 | 106 | 31.64% |
DLTR240405C00148000 | 2024-03-14 11:05AM EDT | 148.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 158 | 58.06% |
DLTR240405C00149000 | 2024-03-27 10:02AM EDT | 149.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 52.93% |
DLTR240405C00150000 | 2024-03-28 12:25PM EDT | 150.00 | 0.01 | 0.01 | 0.05 | -0.05 | -83.33% | 162 | 70 | 38.09% |
DLTR240405C00152500 | 2024-03-20 9:49AM EDT | 152.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 30 | 14 | 61.04% |
DLTR240405C00155000 | 2024-03-15 10:01AM EDT | 155.00 | 0.74 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 38.28% |
DLTR240405C00157500 | 2024-03-19 3:41PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 137 | 145 | 42.19% |
DLTR240405C00160000 | 2024-03-13 9:30AM EDT | 160.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 50.39% |
DLTR240405C00162500 | 2024-03-15 11:14AM EDT | 162.50 | 0.01 | 0.00 | 1.99 | 0.00 | - | 1 | 5 | 102.73% |
DLTR240405C00165000 | 2024-03-21 11:02AM EDT | 165.00 | 0.29 | 0.00 | 1.27 | 0.00 | - | 20 | 26 | 97.07% |
DLTR240405C00167500 | 2024-03-15 11:10AM EDT | 167.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 3 | 102.15% |
DLTR240405C00170000 | 2024-03-15 11:34AM EDT | 170.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 6 | 19 | 107.13% |
DLTR240405C00175000 | 2024-03-14 3:35PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 60.94% |
DLTR240405C00177500 | 2024-03-13 1:46PM EDT | 177.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 0 | 121.19% |
DLTR240405C00180000 | 2024-03-25 11:21AM EDT | 180.00 | 0.26 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 67.19% |
DLTR240405C00185000 | 2024-03-14 9:42AM EDT | 185.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 5 | 3 | 150.10% |
DLTR240405C00190000 | 2024-03-08 3:42PM EDT | 190.00 | 0.37 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 158.98% |
DLTR240405C00195000 | 2024-03-12 2:52PM EDT | 195.00 | 0.18 | 0.00 | 2.13 | 0.00 | - | - | 1 | 167.48% |
DLTR240405C00200000 | 2024-03-14 10:55AM EDT | 200.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 29 | 87.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DLTR240405P00075000 | 2024-03-14 10:01AM EDT | 75.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 256.25% |
DLTR240405P00095000 | 2024-03-14 9:30AM EDT | 95.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 146.97% |
DLTR240405P00100000 | 2024-03-22 10:37AM EDT | 100.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 119 | 82.42% |
DLTR240405P00105000 | 2024-03-20 3:43PM EDT | 105.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 9 | 28 | 75.59% |
DLTR240405P00110000 | 2024-03-22 11:25AM EDT | 110.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 4 | 22 | 81.35% |
DLTR240405P00113000 | 2024-03-21 1:05PM EDT | 113.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 5 | 73.14% |
DLTR240405P00114000 | 2024-03-20 2:58PM EDT | 114.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 70.02% |
DLTR240405P00115000 | 2024-03-27 1:13PM EDT | 115.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 54 | 53.71% |
DLTR240405P00116000 | 2024-03-27 11:25AM EDT | 116.00 | 0.03 | 0.01 | 1.27 | 0.00 | - | 12 | 10 | 72.90% |
DLTR240405P00117000 | 2024-03-21 11:08AM EDT | 117.00 | 0.17 | 0.00 | 1.06 | 0.00 | - | 1 | 7 | 66.06% |
DLTR240405P00118000 | 2024-03-26 1:47PM EDT | 118.00 | 0.08 | 0.00 | 1.28 | 0.00 | - | 1 | 10 | 66.11% |
DLTR240405P00119000 | 2024-03-27 9:37AM EDT | 119.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 1 | 18 | 62.65% |
DLTR240405P00120000 | 2024-03-28 2:31PM EDT | 120.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 1 | 143 | 33.40% |
DLTR240405P00121000 | 2024-03-27 3:28PM EDT | 121.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 75 | 153 | 32.23% |
DLTR240405P00122000 | 2024-03-28 10:32AM EDT | 122.00 | 0.05 | 0.01 | 0.05 | -0.04 | -44.44% | 1 | 94 | 29.88% |
DLTR240405P00123000 | 2024-03-27 11:03AM EDT | 123.00 | 0.18 | 0.02 | 0.06 | 0.00 | - | 4 | 112 | 28.32% |
DLTR240405P00124000 | 2024-03-28 11:34AM EDT | 124.00 | 0.06 | 0.04 | 0.07 | -0.09 | -60.00% | 3 | 840 | 26.56% |
DLTR240405P00125000 | 2024-03-28 2:29PM EDT | 125.00 | 0.05 | 0.05 | 0.08 | -0.13 | -72.22% | 182 | 202 | 24.61% |
DLTR240405P00126000 | 2024-03-28 3:39PM EDT | 126.00 | 0.08 | 0.07 | 0.10 | -0.26 | -76.47% | 17 | 172 | 23.15% |
DLTR240405P00127000 | 2024-03-28 2:29PM EDT | 127.00 | 0.12 | 0.09 | 0.14 | -0.16 | -57.14% | 17 | 222 | 22.07% |
DLTR240405P00128000 | 2024-03-28 2:13PM EDT | 128.00 | 0.20 | 0.17 | 0.21 | -0.21 | -51.22% | 57 | 157 | 21.39% |
DLTR240405P00129000 | 2024-03-28 10:45AM EDT | 129.00 | 0.41 | 0.27 | 0.34 | -0.19 | -31.67% | 11 | 118 | 21.27% |
DLTR240405P00130000 | 2024-03-28 3:57PM EDT | 130.00 | 0.43 | 0.41 | 0.54 | -0.42 | -49.41% | 157 | 159 | 21.39% |
DLTR240405P00131000 | 2024-03-28 3:50PM EDT | 131.00 | 0.59 | 0.66 | 0.73 | -0.50 | -45.87% | 158 | 23 | 20.22% |
DLTR240405P00132000 | 2024-03-28 3:54PM EDT | 132.00 | 0.93 | 0.98 | 1.04 | -1.49 | -61.57% | 69 | 12 | 19.78% |
DLTR240405P00133000 | 2024-03-28 3:56PM EDT | 133.00 | 1.31 | 1.40 | 1.46 | -0.82 | -38.50% | 99 | 29 | 19.51% |
DLTR240405P00134000 | 2024-03-28 3:54PM EDT | 134.00 | 1.83 | 1.90 | 2.00 | -6.20 | -77.21% | 64 | 4 | 19.48% |
DLTR240405P00135000 | 2024-03-28 12:44PM EDT | 135.00 | 2.70 | 2.53 | 2.63 | -1.88 | -41.05% | 1 | 2 | 19.34% |
DLTR240405P00136000 | 2024-03-28 3:37PM EDT | 136.00 | 3.05 | 3.20 | 4.40 | -1.35 | -30.68% | 101 | 15 | 34.52% |
DLTR240405P00137000 | 2024-02-29 3:32PM EDT | 137.00 | 3.20 | 3.45 | 5.75 | 0.00 | - | - | 0 | 43.80% |
DLTR240405P00138000 | 2024-03-27 11:41AM EDT | 138.00 | 7.30 | 3.80 | 5.95 | 0.00 | - | 1 | 1 | 36.28% |
DLTR240405P00139000 | 2024-03-28 2:23PM EDT | 139.00 | 5.40 | 5.15 | 7.05 | -5.98 | -52.55% | 10 | 0 | 41.60% |
DLTR240405P00140000 | 2024-03-26 2:47PM EDT | 140.00 | 11.45 | 5.60 | 8.25 | 0.00 | - | 54 | 12 | 48.44% |
DLTR240405P00141000 | 2024-03-13 11:57AM EDT | 141.00 | 13.23 | 6.50 | 8.95 | 0.00 | - | 2 | 0 | 47.02% |
DLTR240405P00142000 | 2024-03-13 11:57AM EDT | 142.00 | 14.22 | 7.40 | 9.95 | 0.00 | - | - | 2 | 50.34% |
DLTR240405P00143000 | 2024-03-15 3:26PM EDT | 143.00 | 16.31 | 8.45 | 11.50 | 0.00 | - | 1 | 0 | 63.11% |
DLTR240405P00144000 | 2024-03-13 9:34AM EDT | 144.00 | 14.00 | 9.45 | 12.00 | 0.00 | - | - | 0 | 57.69% |
DLTR240405P00145000 | 2024-03-13 9:33AM EDT | 145.00 | 15.00 | 9.60 | 13.20 | 0.00 | - | 2 | 1 | 64.50% |
DLTR240405P00146000 | 2024-03-13 9:38AM EDT | 146.00 | 16.60 | 10.95 | 14.30 | 0.00 | - | - | 0 | 69.48% |
DLTR240405P00147000 | 2024-03-11 10:28AM EDT | 147.00 | 6.99 | 11.60 | 15.30 | 0.00 | - | 1 | 0 | 72.56% |
DLTR240405P00148000 | 2024-03-13 10:20AM EDT | 148.00 | 20.81 | 12.70 | 16.35 | 0.00 | - | - | 1 | 76.51% |
DLTR240405P00149000 | 2024-03-26 2:44PM EDT | 149.00 | 20.45 | 13.90 | 17.50 | 0.00 | - | 31 | 7 | 82.30% |
DLTR240405P00150000 | 2024-03-13 9:30AM EDT | 150.00 | 18.00 | 14.60 | 18.30 | 0.00 | - | - | 0 | 81.45% |
DLTR240405P00155000 | 2024-03-26 3:31PM EDT | 155.00 | 27.27 | 19.60 | 23.25 | 0.00 | - | 1 | 1 | 94.19% |
DLTR240405P00157500 | 2024-03-26 3:31PM EDT | 157.50 | 29.79 | 22.30 | 26.00 | 0.00 | - | 1 | 0 | 106.01% |
DLTR240405P00170000 | 2024-02-28 3:31PM EDT | 170.00 | 23.50 | 34.60 | 38.50 | 0.00 | - | - | 0 | 136.08% |
DLTR240405P00172500 | 2024-03-08 3:53PM EDT | 172.50 | 24.81 | 37.20 | 40.80 | 0.00 | - | 2 | 0 | 136.62% |