Options Chain for DOLLAR TREE INC COM (DLTR) - $67.86 as of 10/17/2024 8:39:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.90 | 34.65 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 40.00 | 26.70 | 29.30 | 31.67 | 0.00 | 0.00% | 0 | 3 | 2.20 | 1.00 | 0.00 | -0.01 | 9/16/2024 | 10/17/2024 3:59:56 PM EST |
| 45.00 | 20.95 | 24.05 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 50.00 | 16.00 | 19.70 | 18.08 | 0.00 | 0.00% | 0 | 5 | 1.59 | 1.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:56 PM EST |
| 54.00 | 13.10 | 15.20 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 55.00 | 11.05 | 14.80 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 56.00 | 10.05 | 13.95 | % | 0 | 0 | 1.24 | 0.99 | 0.01 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 57.00 | 9.60 | 12.60 | % | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.02 | 10/17/2024 3:59:56 PM EST | |||
| 58.00 | 9.70 | 11.00 | % | 0 | 0 | 0.83 | 0.97 | 0.01 | -0.02 | 10/17/2024 3:59:56 PM EST | |||
| 59.00 | 8.45 | 9.90 | % | 0 | 0 | 0.74 | 0.95 | 0.02 | -0.03 | 10/17/2024 3:59:56 PM EST | |||
| 60.00 | 7.40 | 9.15 | 9.27 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.93 | 0.02 | -0.03 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 61.00 | 6.65 | 8.25 | % | 0 | 0 | 0.48 | 0.90 | 0.03 | -0.04 | 10/17/2024 3:59:56 PM EST | |||
| 62.00 | 6.35 | 8.05 | % | 0 | 0 | 0.72 | 0.86 | 0.04 | -0.05 | 10/17/2024 3:59:56 PM EST | |||
| 63.00 | 4.70 | 5.70 | 13.70 | 0.00 | 0.00% | 0 | 10 | 0.29 | 0.82 | 0.04 | -0.06 | 9/20/2024 | 10/17/2024 3:59:56 PM EST |
| 64.00 | 4.35 | 6.55 | % | 0 | 0 | 0.55 | 0.78 | 0.05 | -0.07 | 10/17/2024 3:59:56 PM EST | |||
| 65.00 | 3.05 | 4.15 | 4.15 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.72 | 0.06 | -0.07 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 66.00 | 2.99 | 3.45 | 6.35 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.66 | 0.06 | -0.08 | 10/1/2024 | 10/17/2024 3:59:56 PM EST |
| 67.00 | 2.70 | 2.92 | 2.36 | -0.99 | -29.56% | 15 | 4 | 0.41 | 0.59 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 68.00 | 2.16 | 2.31 | 1.90 | -1.02 | -34.94% | 21 | 7 | 0.40 | 0.52 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 69.00 | 1.65 | 1.90 | 1.46 | -0.31 | -17.52% | 1 | 23 | 0.40 | 0.45 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 70.00 | 1.30 | 1.46 | 1.25 | -0.60 | -32.44% | 11 | 167 | 0.40 | 0.38 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 71.00 | 0.96 | 1.12 | 0.93 | -0.58 | -38.42% | 25 | 200 | 0.39 | 0.31 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 72.00 | 0.68 | 0.84 | 0.65 | -0.25 | -27.78% | 2 | 182 | 0.39 | 0.25 | 0.06 | -0.06 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 73.00 | 0.48 | 0.64 | 0.54 | -0.31 | -36.48% | 41 | 162 | 0.39 | 0.19 | 0.05 | -0.05 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 74.00 | 0.38 | 0.65 | 0.41 | -0.29 | -41.43% | 2 | 17 | 0.39 | 0.15 | 0.04 | -0.04 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 75.00 | 0.30 | 0.35 | 0.29 | -0.14 | -32.56% | 6 | 72 | 0.40 | 0.11 | 0.04 | -0.03 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 76.00 | 0.21 | 0.27 | 0.37 | 0.00 | 0.00% | 0 | 77 | 0.40 | 0.08 | 0.03 | -0.03 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 77.00 | 0.16 | 0.21 | 0.22 | 0.00 | 0.00% | 0 | 213 | 0.41 | 0.06 | 0.02 | -0.02 | 10/14/2024 | 10/17/2024 3:59:56 PM EST |
| 78.00 | 0.00 | 0.17 | 0.14 | -0.04 | -22.23% | 101 | 337 | 0.42 | 0.04 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 79.00 | 0.09 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.03 | 0.01 | -0.01 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 80.00 | 0.06 | 0.40 | 0.08 | -0.08 | -50.00% | 8 | 156 | 0.51 | 0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 81.00 | 0.03 | 0.29 | 0.09 | +0.03 | +50.00% | 10 | 16 | 0.49 | 0.01 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 82.00 | 0.01 | 1.32 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.01 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 83.00 | 0.01 | 1.15 | 0.09 | 0.00 | 0.00% | 0 | 18 | 0.67 | 0.01 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 84.00 | 0.00 | 0.90 | 0.17 | 0.00 | 0.00% | 0 | 16 | 0.92 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 1.26 | 0.15 | 0.00 | 0.00% | 0 | 35 | 1.06 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 3:59:56 PM EST |
| 86.00 | 0.00 | 0.61 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.88 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 0.05 | 0.62 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 10/17/2024 3:59:56 PM EST |
| 95.00 | 0.00 | 1.20 | 0.21 | 0.00 | 0.00% | 0 | 11 | 1.36 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 10/17/2024 3:59:56 PM EST |
| 100.00 | 0.00 | 1.20 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.05 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 54.00 | 0.02 | 0.49 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.68 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 55.00 | 0.03 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 12 | 0.63 | -0.01 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 56.00 | 0.08 | 0.50 | 0.10 | +0.09 | +900.00% | 9 | 14 | 0.65 | -0.01 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 57.00 | 0.06 | 0.56 | 0.01 | -0.13 | -92.86% | 18 | 19 | 0.60 | -0.02 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 58.00 | 0.12 | 0.49 | 0.14 | -0.05 | -26.32% | 8 | 21 | 0.57 | -0.03 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 59.00 | 0.16 | 1.20 | 0.29 | 0.00 | 0.00% | 0 | 20 | 0.64 | -0.05 | 0.02 | -0.03 | 10/14/2024 | 10/17/2024 3:59:56 PM EST |
| 60.00 | 0.23 | 0.29 | 0.40 | 0.00 | 0.00% | 0 | 60 | 0.47 | -0.07 | 0.02 | -0.03 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 61.00 | 0.30 | 0.40 | 0.36 | -0.11 | -23.41% | 3 | 55 | 0.45 | -0.10 | 0.03 | -0.04 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 62.00 | 0.16 | 0.46 | 0.55 | +0.15 | +37.50% | 5 | 32 | 0.42 | -0.14 | 0.04 | -0.05 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 63.00 | 0.29 | 0.62 | 0.70 | -0.07 | -9.10% | 1 | 367 | 0.43 | -0.18 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 64.00 | 0.68 | 0.84 | 1.01 | 0.00 | 0.00% | 0 | 112 | 0.43 | -0.22 | 0.05 | -0.07 | 10/14/2024 | 10/17/2024 3:59:56 PM EST |
| 65.00 | 0.95 | 1.36 | 1.10 | +0.02 | +1.86% | 14 | 159 | 0.41 | -0.28 | 0.06 | -0.07 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 66.00 | 0.84 | 1.40 | 1.94 | 0.00 | 0.00% | 0 | 14 | 0.33 | -0.34 | 0.06 | -0.08 | 10/14/2024 | 10/17/2024 3:59:56 PM EST |
| 67.00 | 1.66 | 1.79 | 1.91 | +0.23 | +13.69% | 8 | 13 | 0.40 | -0.41 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 68.00 | 2.11 | 2.26 | 2.77 | 0.00 | 0.00% | 0 | 13 | 0.40 | -0.48 | 0.07 | -0.08 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 69.00 | 2.62 | 2.85 | 2.83 | -0.15 | -5.04% | 1 | 27 | 0.39 | -0.55 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 70.00 | 3.25 | 3.45 | 3.08 | 0.00 | 0.00% | 0 | 38 | 0.37 | -0.62 | 0.07 | -0.07 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 71.00 | 3.35 | 4.15 | 3.78 | 0.00 | 0.00% | 0 | 19 | 0.39 | -0.69 | 0.07 | -0.07 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 72.00 | 3.90 | 4.90 | 4.90 | 0.00 | 0.00% | 0 | 17 | 0.29 | -0.75 | 0.06 | -0.06 | 10/14/2024 | 10/17/2024 3:59:56 PM EST |
| 73.00 | 5.00 | 6.60 | 5.27 | 0.00 | 0.00% | 0 | 10 | 0.49 | -0.81 | 0.05 | -0.05 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 74.00 | 6.25 | 7.45 | 6.85 | +1.15 | +20.18% | 4 | 82 | 0.36 | -0.85 | 0.04 | -0.04 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 75.00 | 6.40 | 7.95 | 7.73 | +0.43 | +5.89% | 2 | 9 | 0.30 | -0.89 | 0.04 | -0.03 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 76.00 | 7.40 | 8.55 | 4.45 | 0.00 | 0.00% | 0 | 8 | 0.52 | -0.92 | 0.03 | -0.03 | 9/19/2024 | 10/17/2024 3:59:56 PM EST |
| 77.00 | 8.60 | 9.55 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.94 | 0.02 | -0.02 | 9/19/2024 | 10/17/2024 3:59:56 PM EST |
| 78.00 | 9.30 | 11.00 | 5.60 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.96 | 0.02 | -0.02 | 9/19/2024 | 10/17/2024 3:59:56 PM EST |
| 79.00 | 9.55 | 13.20 | % | 0 | 0 | 1.06 | -0.97 | 0.01 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 80.00 | 10.50 | 14.15 | 10.61 | 0.00 | 0.00% | 0 | 3 | 1.09 | -0.98 | 0.01 | -0.01 | 10/8/2024 | 10/17/2024 3:59:56 PM EST |
| 81.00 | 11.45 | 15.20 | % | 0 | 0 | 1.15 | -0.99 | 0.01 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 82.00 | 12.40 | 16.10 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 83.00 | 13.40 | 17.20 | % | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 84.00 | 14.40 | 18.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 85.00 | 15.40 | 19.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 86.00 | 16.60 | 20.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 90.00 | 20.40 | 24.10 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 95.00 | 25.80 | 28.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 100.00 | 30.80 | 33.40 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 105.00 | 35.30 | 39.20 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST |