Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DLTR240322C00104000 | 2024-03-14 10:31AM EDT | 104.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
DLTR240322C00116000 | 2024-03-15 9:37AM EDT | 116.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
DLTR240322C00118000 | 2024-03-14 10:24AM EDT | 118.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
DLTR240322C00119000 | 2024-03-14 10:15AM EDT | 119.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
DLTR240322C00120000 | 2024-03-15 9:38AM EDT | 120.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
DLTR240322C00121000 | 2024-03-18 2:53PM EDT | 121.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
DLTR240322C00122000 | 2024-03-14 10:15AM EDT | 122.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
DLTR240322C00123000 | 2024-03-14 1:42PM EDT | 123.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
DLTR240322C00124000 | 2024-03-18 3:55PM EDT | 124.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
DLTR240322C00125000 | 2024-03-18 3:45PM EDT | 125.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 108 | 0.00% |
DLTR240322C00126000 | 2024-03-18 3:50PM EDT | 126.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
DLTR240322C00127000 | 2024-03-18 3:53PM EDT | 127.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
DLTR240322C00128000 | 2024-03-18 3:55PM EDT | 128.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 1.56% |
DLTR240322C00129000 | 2024-03-18 3:56PM EDT | 129.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 158 | 274 | 3.13% |
DLTR240322C00130000 | 2024-03-18 3:59PM EDT | 130.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 231 | 321 | 6.25% |
DLTR240322C00131000 | 2024-03-18 3:55PM EDT | 131.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 136 | 320 | 6.25% |
DLTR240322C00132000 | 2024-03-18 3:51PM EDT | 132.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
DLTR240322C00133000 | 2024-03-18 3:50PM EDT | 133.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 38 | 251 | 12.50% |
DLTR240322C00134000 | 2024-03-18 9:36AM EDT | 134.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
DLTR240322C00135000 | 2024-03-18 1:35PM EDT | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 351 | 12.50% |
DLTR240322C00136000 | 2024-03-18 2:35PM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 206 | 264 | 12.50% |
DLTR240322C00137000 | 2024-03-18 10:32AM EDT | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
DLTR240322C00138000 | 2024-03-18 12:40PM EDT | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 29 | 25.00% |
DLTR240322C00139000 | 2024-03-18 1:05PM EDT | 139.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
DLTR240322C00140000 | 2024-03-18 1:15PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 134 | 25.00% |
DLTR240322C00141000 | 2024-03-18 1:43PM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
DLTR240322C00142000 | 2024-03-15 2:07PM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
DLTR240322C00143000 | 2024-03-18 11:29AM EDT | 143.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 242 | 277 | 25.00% |
DLTR240322C00144000 | 2024-03-13 1:17PM EDT | 144.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
DLTR240322C00145000 | 2024-03-15 9:55AM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
DLTR240322C00146000 | 2024-03-14 9:39AM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
DLTR240322C00147000 | 2024-03-14 9:30AM EDT | 147.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
DLTR240322C00148000 | 2024-03-15 10:03AM EDT | 148.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
DLTR240322C00149000 | 2024-03-18 10:46AM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 255 | 25.00% |
DLTR240322C00150000 | 2024-03-18 10:37AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 417 | 25.00% |
DLTR240322C00152500 | 2024-03-18 10:37AM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 50.00% |
DLTR240322C00155000 | 2024-03-18 3:51PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
DLTR240322C00157500 | 2024-03-15 12:51PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
DLTR240322C00160000 | 2024-03-18 1:57PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 698 | 50.00% |
DLTR240322C00162500 | 2024-03-18 9:30AM EDT | 162.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 50.00% |
DLTR240322C00165000 | 2024-03-18 3:51PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
DLTR240322C00167500 | 2024-03-15 2:58PM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
DLTR240322C00170000 | 2024-03-14 11:10AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
DLTR240322C00172500 | 2024-03-14 9:35AM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
DLTR240322C00175000 | 2024-03-14 11:10AM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
DLTR240322C00177500 | 2024-03-15 9:50AM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
DLTR240322C00180000 | 2024-03-14 10:05AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
DLTR240322C00182500 | 2024-03-12 3:59PM EDT | 182.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
DLTR240322C00185000 | 2024-03-13 9:31AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
DLTR240322C00190000 | 2024-03-12 2:52PM EDT | 190.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
DLTR240322C00195000 | 2024-03-14 9:30AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DLTR240322P00100000 | 2024-03-15 11:49AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
DLTR240322P00102000 | 2024-03-15 2:21PM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
DLTR240322P00103000 | 2024-03-15 2:17PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
DLTR240322P00104000 | 2024-03-13 11:10AM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
DLTR240322P00105000 | 2024-03-14 10:32AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
DLTR240322P00107000 | 2024-03-14 9:30AM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
DLTR240322P00108000 | 2024-03-14 11:42AM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
DLTR240322P00109000 | 2024-03-18 9:30AM EDT | 109.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
DLTR240322P00110000 | 2024-03-18 1:48PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
DLTR240322P00111000 | 2024-03-15 1:44PM EDT | 111.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
DLTR240322P00112000 | 2024-03-18 9:31AM EDT | 112.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
DLTR240322P00113000 | 2024-03-15 10:06AM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
DLTR240322P00114000 | 2024-03-14 10:17AM EDT | 114.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
DLTR240322P00115000 | 2024-03-18 10:55AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 25.00% |
DLTR240322P00116000 | 2024-03-18 3:43PM EDT | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
DLTR240322P00117000 | 2024-03-18 3:51PM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 48 | 25.00% |
DLTR240322P00118000 | 2024-03-18 3:49PM EDT | 118.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
DLTR240322P00119000 | 2024-03-18 11:01AM EDT | 119.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 119 | 166 | 12.50% |
DLTR240322P00120000 | 2024-03-18 2:42PM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 110 | 401 | 12.50% |
DLTR240322P00121000 | 2024-03-18 3:56PM EDT | 121.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 61 | 308 | 12.50% |
DLTR240322P00122000 | 2024-03-18 3:50PM EDT | 122.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 125 | 239 | 12.50% |
DLTR240322P00123000 | 2024-03-18 3:58PM EDT | 123.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
DLTR240322P00124000 | 2024-03-18 2:50PM EDT | 124.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 6.25% |
DLTR240322P00125000 | 2024-03-18 3:59PM EDT | 125.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 155 | 1,275 | 6.25% |
DLTR240322P00126000 | 2024-03-18 3:55PM EDT | 126.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 3.13% |
DLTR240322P00127000 | 2024-03-18 3:55PM EDT | 127.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.78% |
DLTR240322P00128000 | 2024-03-18 3:59PM EDT | 128.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 74 | 199 | 0.00% |
DLTR240322P00129000 | 2024-03-18 3:57PM EDT | 129.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
DLTR240322P00130000 | 2024-03-18 3:59PM EDT | 130.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 11 | 269 | 0.00% |
DLTR240322P00131000 | 2024-03-15 3:54PM EDT | 131.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
DLTR240322P00132000 | 2024-03-18 10:15AM EDT | 132.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
DLTR240322P00133000 | 2024-03-18 9:30AM EDT | 133.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DLTR240322P00134000 | 2024-03-18 9:30AM EDT | 134.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 902 | 0.00% |
DLTR240322P00135000 | 2024-03-18 11:37AM EDT | 135.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 3 | 182 | 0.00% |
DLTR240322P00136000 | 2024-03-15 10:46AM EDT | 136.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 0.00% |
DLTR240322P00137000 | 2024-03-15 11:05AM EDT | 137.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
DLTR240322P00138000 | 2024-03-14 12:59PM EDT | 138.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
DLTR240322P00139000 | 2024-03-14 3:19PM EDT | 139.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
DLTR240322P00140000 | 2024-03-15 3:01PM EDT | 140.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
DLTR240322P00141000 | 2024-03-15 10:09AM EDT | 141.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
DLTR240322P00142000 | 2024-03-14 2:37PM EDT | 142.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
DLTR240322P00143000 | 2024-03-18 10:01AM EDT | 143.00 | 15.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DLTR240322P00144000 | 2024-03-15 3:00PM EDT | 144.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
DLTR240322P00145000 | 2024-03-18 2:08PM EDT | 145.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
DLTR240322P00146000 | 2024-03-14 3:21PM EDT | 146.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 0.00% |
DLTR240322P00147000 | 2024-03-14 3:02PM EDT | 147.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
DLTR240322P00148000 | 2024-03-18 2:08PM EDT | 148.00 | 20.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
DLTR240322P00149000 | 2024-03-18 2:08PM EDT | 149.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
DLTR240322P00150000 | 2024-03-15 1:57PM EDT | 150.00 | 23.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
DLTR240322P00152500 | 2024-03-14 9:41AM EDT | 152.50 | 26.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DLTR240322P00155000 | 2024-03-13 3:53PM EDT | 155.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
DLTR240322P00157500 | 2024-03-14 3:02PM EDT | 157.50 | 29.85 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
DLTR240322P00160000 | 2024-03-15 10:06AM EDT | 160.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DLTR240322P00162500 | 2024-03-14 3:51PM EDT | 162.50 | 37.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |