DLR options chain $183.79
← Back to DLR stock page
In-the-money contracts are shaded relative to the current underlying price ($183.79).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| DLR260904C00100000 |
$100.00 |
$84.60 |
— |
$81.07 |
$84.07 |
14 |
| DLR260904C00105000 |
$105.00 |
$79.60 |
— |
$78.19 |
$78.54 |
14 |
| DLR260904C00110000 |
$110.00 |
— |
— |
$72.50 |
$72.74 |
— |
| DLR260904C00115000 |
$115.00 |
— |
— |
$67.48 |
$68.82 |
— |
| DLR260904C00120000 |
$120.00 |
— |
— |
$60.72 |
$63.58 |
— |
| DLR260904C00125000 |
$125.00 |
— |
— |
$56.43 |
$59.03 |
— |
| DLR260904C00130000 |
$130.00 |
— |
— |
$52.11 |
$53.29 |
— |
| DLR260904C00135000 |
$135.00 |
— |
— |
$46.66 |
$49.04 |
— |
| DLR260904C00140000 |
$140.00 |
— |
— |
$42.02 |
$44.94 |
— |
| DLR260904C00145000 |
$145.00 |
— |
— |
$37.88 |
$38.95 |
— |
| DLR260904C00150000 |
$150.00 |
— |
— |
$32.47 |
$34.02 |
— |
| DLR260904C00155000 |
$155.00 |
— |
— |
$27.46 |
$29.22 |
— |
| DLR260904C00160000 |
$160.00 |
$40.70 |
— |
$21.64 |
$23.73 |
1 |
| DLR260904C00165000 |
$165.00 |
$35.14 |
— |
$17.74 |
$19.13 |
1 |
| DLR260904C00167500 |
$167.50 |
— |
— |
$14.13 |
$17.39 |
— |
| DLR260904C00170000 |
$170.00 |
— |
— |
$11.78 |
$14.75 |
— |
| DLR260904C00172500 |
$172.50 |
— |
— |
$10.19 |
$12.29 |
— |
| DLR260904C00175000 |
$175.00 |
— |
— |
$7.42 |
$9.55 |
— |
| DLR260904C00177500 |
$177.50 |
$5.50 |
-1.16 (-17.4%) |
$4.87 |
$6.74 |
12 |
| DLR260904C00180000 |
$180.00 |
$2.00 |
-4.70 (-70.1%) |
$2.90 |
$4.64 |
6 |
| DLR260904C00182500 |
$182.50 |
$1.05 |
-0.95 (-47.5%) |
$1.38 |
$2.95 |
1 |
| DLR260904C00185000 |
$185.00 |
$0.53 |
-0.87 (-62.1%) |
$0.48 |
$2.23 |
2 |
| DLR260904C00187500 |
$187.50 |
$0.73 |
-1.62 (-68.9%) |
$0.07 |
$1.08 |
1 |
| DLR260904C00190000 |
$190.00 |
$0.23 |
-0.22 (-48.9%) |
$0.00 |
$0.73 |
2 |
| DLR260904C00192500 |
$192.50 |
$0.25 |
-0.50 (-66.7%) |
$0.00 |
$1.77 |
2 |
| DLR260904C00195000 |
$195.00 |
$0.15 |
-0.05 (-25.0%) |
$0.00 |
$1.63 |
5 |
| DLR260904C00197500 |
$197.50 |
$0.23 |
+0.03 (+15.0%) |
$0.00 |
$0.12 |
2 |
| DLR260904C00200000 |
$200.00 |
$0.05 |
-0.95 (-95.0%) |
$0.00 |
$0.08 |
1 |
| DLR260904C00202500 |
$202.50 |
— |
— |
$0.00 |
$2.13 |
— |
| DLR260904C00205000 |
$205.00 |
$0.10 |
-0.08 (-44.4%) |
$0.00 |
$1.27 |
1 |
| DLR260904C00207500 |
$207.50 |
$0.69 |
— |
$0.00 |
$2.19 |
7 |
| DLR260904C00210000 |
$210.00 |
$0.68 |
-0.57 (-45.6%) |
$0.00 |
$2.17 |
1 |
| DLR260904C00212500 |
$212.50 |
— |
— |
$0.00 |
$2.17 |
— |
| DLR260904C00215000 |
$215.00 |
$5.24 |
— |
$0.00 |
$2.17 |
5 |
| DLR260904C00217500 |
$217.50 |
— |
— |
$0.00 |
$2.19 |
— |
| DLR260904C00220000 |
$220.00 |
$1.15 |
-2.29 (-66.6%) |
$0.00 |
$2.18 |
3 |
| DLR260904C00222500 |
$222.50 |
— |
— |
$0.00 |
$2.11 |
— |
| DLR260904C00225000 |
$225.00 |
$1.55 |
— |
$0.00 |
$2.19 |
5 |
| DLR260904C00230000 |
$230.00 |
— |
— |
$0.00 |
$2.13 |
— |
| DLR260904C00235000 |
$235.00 |
$0.46 |
-1.40 (-75.3%) |
$0.00 |
$0.78 |
3 |
| DLR260904C00240000 |
$240.00 |
— |
— |
$0.00 |
$2.19 |
— |
| DLR260904C00245000 |
$245.00 |
$0.68 |
-0.66 (-49.3%) |
$0.00 |
$2.13 |
1 |
| DLR260904C00250000 |
$250.00 |
— |
— |
$0.00 |
$2.11 |
— |
| DLR260904C00255000 |
$255.00 |
— |
— |
$0.00 |
$2.13 |
— |
| DLR260904C00260000 |
$260.00 |
— |
— |
$0.00 |
$2.13 |
— |
| DLR260904C00265000 |
$265.00 |
— |
— |
$0.00 |
$2.17 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| DLR260904P00100000 |
$100.00 |
— |
— |
$0.00 |
$2.13 |
— |
| DLR260904P00105000 |
$105.00 |
— |
— |
$0.00 |
$2.13 |
— |
| DLR260904P00110000 |
$110.00 |
— |
— |
$0.00 |
$2.18 |
— |
| DLR260904P00115000 |
$115.00 |
— |
— |
$0.00 |
$2.17 |
— |
| DLR260904P00120000 |
$120.00 |
— |
— |
$0.00 |
$2.17 |
— |
| DLR260904P00125000 |
$125.00 |
— |
— |
$0.00 |
$2.12 |
— |
| DLR260904P00130000 |
$130.00 |
— |
— |
$0.00 |
$2.17 |
— |
| DLR260904P00135000 |
$135.00 |
— |
— |
$0.00 |
$2.13 |
— |
| DLR260904P00140000 |
$140.00 |
— |
— |
$0.00 |
$2.18 |
— |
| DLR260904P00145000 |
$145.00 |
— |
— |
$0.00 |
$2.18 |
— |
| DLR260904P00150000 |
$150.00 |
— |
— |
$0.00 |
$2.11 |
— |
| DLR260904P00155000 |
$155.00 |
— |
— |
$0.00 |
$2.18 |
— |
| DLR260904P00160000 |
$160.00 |
— |
— |
$0.00 |
$2.13 |
— |
| DLR260904P00165000 |
$165.00 |
$0.56 |
-0.46 (-45.1%) |
$0.00 |
$2.23 |
1 |
| DLR260904P00167500 |
$167.50 |
— |
— |
$0.00 |
$2.21 |
— |
| DLR260904P00170000 |
$170.00 |
— |
— |
$0.00 |
$2.21 |
— |
| DLR260904P00172500 |
$172.50 |
$0.40 |
+0.10 (+33.3%) |
$0.00 |
$0.67 |
3 |
| DLR260904P00175000 |
$175.00 |
$0.27 |
+0.03 (+12.5%) |
$0.00 |
$0.97 |
2 |
| DLR260904P00177500 |
$177.50 |
$0.70 |
+0.50 (+250.0%) |
$0.08 |
$0.63 |
4 |
| DLR260904P00180000 |
$180.00 |
$0.68 |
-0.37 (-35.2%) |
$0.03 |
$1.02 |
1 |
| DLR260904P00182500 |
$182.50 |
$2.60 |
+0.95 (+57.6%) |
$0.72 |
$2.62 |
1 |
| DLR260904P00185000 |
$185.00 |
$4.05 |
+1.18 (+41.1%) |
$1.98 |
$3.77 |
1 |
| DLR260904P00187500 |
$187.50 |
$6.93 |
+5.65 (+441.4%) |
$3.94 |
$5.58 |
1 |
| DLR260904P00190000 |
$190.00 |
$8.00 |
-0.07 (-0.9%) |
$5.93 |
$8.28 |
2 |
| DLR260904P00192500 |
$192.50 |
$10.30 |
+3.36 (+48.4%) |
$7.70 |
$10.49 |
10 |
| DLR260904P00195000 |
$195.00 |
$4.25 |
-0.45 (-9.6%) |
$10.63 |
$12.96 |
19 |
| DLR260904P00197500 |
$197.50 |
$7.20 |
— |
$13.57 |
$15.31 |
3 |
| DLR260904P00200000 |
$200.00 |
— |
— |
$15.62 |
$18.61 |
— |
| DLR260904P00202500 |
$202.50 |
— |
— |
$18.54 |
$20.59 |
— |
| DLR260904P00205000 |
$205.00 |
$13.80 |
+3.80 (+38.0%) |
$20.49 |
$23.20 |
1 |
| DLR260904P00207500 |
$207.50 |
— |
— |
$23.33 |
$25.98 |
— |
| DLR260904P00210000 |
$210.00 |
— |
— |
$25.53 |
$28.29 |
— |
| DLR260904P00212500 |
$212.50 |
— |
— |
$28.34 |
$30.82 |
— |
| DLR260904P00215000 |
$215.00 |
— |
— |
$31.02 |
$33.78 |
— |
| DLR260904P00217500 |
$217.50 |
— |
— |
$32.84 |
$36.09 |
— |
| DLR260904P00220000 |
$220.00 |
— |
— |
$36.03 |
$37.77 |
— |
| DLR260904P00222500 |
$222.50 |
— |
— |
$38.24 |
$40.60 |
— |
| DLR260904P00225000 |
$225.00 |
— |
— |
$40.65 |
$42.68 |
— |
| DLR260904P00230000 |
$230.00 |
— |
— |
$46.19 |
$49.17 |
— |
| DLR260904P00235000 |
$235.00 |
— |
— |
$51.70 |
$53.59 |
— |
| DLR260904P00240000 |
$240.00 |
— |
— |
$56.67 |
$58.62 |
— |
| DLR260904P00245000 |
$245.00 |
— |
— |
$61.50 |
$63.00 |
— |
| DLR260904P00250000 |
$250.00 |
— |
— |
$66.16 |
$67.65 |
— |
| DLR260904P00255000 |
$255.00 |
— |
— |
$71.18 |
$72.36 |
— |
| DLR260904P00260000 |
$260.00 |
— |
— |
$76.13 |
$78.07 |
— |
| DLR260904P00265000 |
$265.00 |
— |
— |
$81.05 |
$84.35 |
— |
