Options Chain for DOLLAR TREE INC COM (DLTR) - $67.31 as of 10/22/2024 2:08:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 24.55 | 27.45 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 45.00 | 19.75 | 22.55 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 50.00 | 15.15 | 17.35 | % | 0 | 0 | 1.00 | 0.97 | 0.01 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 55.00 | 11.55 | 12.65 | % | 0 | 0 | 0.58 | 0.89 | 0.02 | -0.03 | 10/22/2024 12:59:07 PM EST | |||
| 57.00 | 9.85 | 10.55 | % | 0 | 0 | 0.57 | 0.84 | 0.02 | -0.04 | 10/22/2024 12:59:07 PM EST | |||
| 58.00 | 9.05 | 10.60 | % | 0 | 0 | 0.61 | 0.81 | 0.03 | -0.05 | 10/22/2024 12:59:07 PM EST | |||
| 59.00 | 7.85 | 10.00 | % | 0 | 0 | 0.53 | 0.78 | 0.03 | -0.05 | 10/22/2024 12:59:07 PM EST | |||
| 60.00 | 6.55 | 8.20 | % | 0 | 0 | 0.45 | 0.75 | 0.03 | -0.05 | 10/22/2024 12:59:07 PM EST | |||
| 61.00 | 5.95 | 7.40 | % | 0 | 0 | 0.46 | 0.71 | 0.03 | -0.06 | 10/22/2024 12:59:07 PM EST | |||
| 62.00 | 6.20 | 6.90 | % | 0 | 0 | 0.52 | 0.67 | 0.04 | -0.06 | 10/22/2024 12:59:07 PM EST | |||
| 63.00 | 5.50 | 5.85 | % | 0 | 0 | 0.51 | 0.64 | 0.04 | -0.06 | 10/22/2024 12:59:07 PM EST | |||
| 64.00 | 4.85 | 5.30 | % | 0 | 0 | 0.52 | 0.59 | 0.04 | -0.06 | 10/22/2024 12:59:07 PM EST | |||
| 65.00 | 4.40 | 4.70 | 4.22 | % | 21 | 0 | 0.52 | 0.55 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:59:07 PM EST | |
| 66.00 | 3.50 | 4.40 | 4.60 | 0.00 | 0.00% | 1 | 2 | 0.51 | 0.51 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 67.00 | 3.45 | 3.85 | % | 0 | 0 | 0.50 | 0.47 | 0.04 | -0.06 | 10/22/2024 12:59:07 PM EST | |||
| 68.00 | 2.90 | 3.50 | 2.80 | -0.70 | -20.00% | 2 | 13 | 0.50 | 0.43 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 69.00 | 2.47 | 2.88 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.39 | 0.04 | -0.06 | 10/9/2024 | 10/22/2024 12:59:07 PM EST |
| 70.00 | 2.15 | 2.47 | 2.30 | -0.54 | -19.02% | 29 | 54 | 0.49 | 0.35 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 71.00 | 1.90 | 2.10 | 1.88 | -0.68 | -26.57% | 2 | 2 | 0.49 | 0.31 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 72.00 | 1.56 | 1.80 | 1.51 | -0.72 | -32.29% | 4 | 13 | 0.48 | 0.28 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 73.00 | 1.35 | 1.55 | 1.66 | +0.19 | +12.93% | 2 | 2 | 0.48 | 0.25 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 74.00 | 1.08 | 1.31 | 2.31 | 0.00 | 0.00% | 0 | 12 | 0.48 | 0.22 | 0.03 | -0.04 | 10/16/2024 | 10/22/2024 12:59:07 PM EST |
| 75.00 | 0.96 | 1.14 | 0.98 | -0.26 | -20.97% | 6 | 34 | 0.48 | 0.19 | 0.03 | -0.04 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 76.00 | 0.74 | 0.97 | 1.20 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.16 | 0.03 | -0.04 | 10/17/2024 | 10/22/2024 12:59:07 PM EST |
| 77.00 | 0.65 | 0.85 | 1.79 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.14 | 0.02 | -0.03 | 10/10/2024 | 10/22/2024 12:59:07 PM EST |
| 78.00 | 0.41 | 0.72 | 0.60 | -0.21 | -25.93% | 1 | 15 | 0.49 | 0.12 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 79.00 | 0.46 | 0.89 | 0.70 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.10 | 0.02 | -0.03 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 80.00 | 0.39 | 0.73 | 0.42 | -0.20 | -32.26% | 3 | 5 | 0.49 | 0.09 | 0.02 | -0.02 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 81.00 | 0.15 | 0.47 | 1.65 | 0.00 | 0.00% | 0 | 8 | 0.50 | 0.07 | 0.02 | -0.02 | 10/16/2024 | 10/22/2024 12:59:07 PM EST |
| 82.00 | 0.00 | 1.57 | 0.49 | 0.00 | 0.00% | 0 | 15 | 0.63 | 0.06 | 0.01 | -0.02 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 85.00 | 0.00 | 0.70 | 0.34 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.04 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 90.00 | 0.00 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.01 | 0.00 | -0.01 | 10/11/2024 | 10/22/2024 12:59:07 PM EST |
| 95.00 | 0.00 | 1.41 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 100.00 | 0.00 | 1.25 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 50.00 | 0.00 | 1.39 | % | 0 | 0 | 0.96 | -0.03 | 0.01 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 55.00 | 0.00 | 1.91 | 0.55 | 0.00 | 0.00% | 0 | 66 | 0.72 | -0.11 | 0.02 | -0.03 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 57.00 | 0.67 | 1.00 | 0.95 | +0.26 | +37.69% | 24 | 39 | 0.53 | -0.16 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 58.00 | 0.57 | 1.12 | 1.20 | +0.35 | +41.18% | 17 | 44 | 0.53 | -0.19 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 59.00 | 0.82 | 1.31 | 0.94 | 0.00 | 0.00% | 0 | 16 | 0.52 | -0.22 | 0.03 | -0.05 | 10/16/2024 | 10/22/2024 12:59:07 PM EST |
| 60.00 | 1.19 | 1.68 | 1.50 | +0.19 | +14.51% | 10 | 21 | 0.51 | -0.25 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 61.00 | 1.51 | 1.92 | 1.55 | 0.00 | 0.00% | 0 | 9 | 0.50 | -0.29 | 0.03 | -0.06 | 10/16/2024 | 10/22/2024 12:59:07 PM EST |
| 62.00 | 1.84 | 2.50 | 1.52 | 0.00 | 0.00% | 0 | 11 | 0.51 | -0.33 | 0.04 | -0.06 | 10/18/2024 | 10/22/2024 12:59:07 PM EST |
| 63.00 | 2.16 | 2.56 | 2.49 | +0.34 | +15.82% | 2 | 10 | 0.49 | -0.36 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 64.00 | 2.55 | 2.90 | 2.37 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.41 | 0.04 | -0.06 | 10/14/2024 | 10/22/2024 12:59:07 PM EST |
| 65.00 | 2.98 | 3.25 | 3.36 | +0.25 | +8.04% | 21 | 11 | 0.49 | -0.45 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 66.00 | 3.45 | 4.00 | 3.96 | +1.21 | +44.00% | 2 | 11 | 0.51 | -0.49 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 67.00 | 3.95 | 4.40 | 3.17 | 0.00 | 0.00% | 0 | 20 | 0.49 | -0.53 | 0.04 | -0.06 | 10/15/2024 | 10/22/2024 12:59:07 PM EST |
| 68.00 | 4.55 | 6.20 | 5.20 | +1.21 | +30.33% | 3 | 2 | 0.48 | -0.57 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 69.00 | 4.90 | 5.65 | 4.45 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.61 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 70.00 | 5.65 | 6.10 | 5.07 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.65 | 0.04 | -0.06 | 10/14/2024 | 10/22/2024 12:59:07 PM EST |
| 71.00 | 6.35 | 6.75 | 5.64 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.69 | 0.04 | -0.05 | 10/18/2024 | 10/22/2024 12:59:07 PM EST |
| 72.00 | 6.75 | 7.45 | % | 0 | 0 | 0.49 | -0.72 | 0.04 | -0.05 | 10/22/2024 12:59:07 PM EST | |||
| 73.00 | 7.60 | 8.25 | % | 0 | 0 | 0.57 | -0.75 | 0.03 | -0.05 | 10/22/2024 12:59:07 PM EST | |||
| 74.00 | 8.65 | 9.00 | % | 0 | 0 | 0.45 | -0.78 | 0.03 | -0.04 | 10/22/2024 12:59:07 PM EST | |||
| 75.00 | 9.45 | 9.80 | % | 0 | 0 | 0.45 | -0.81 | 0.03 | -0.04 | 10/22/2024 12:59:07 PM EST | |||
| 76.00 | 10.15 | 10.90 | % | 0 | 0 | 0.51 | -0.84 | 0.03 | -0.04 | 10/22/2024 12:59:07 PM EST | |||
| 77.00 | 10.85 | 12.65 | % | 0 | 0 | 0.65 | -0.86 | 0.02 | -0.03 | 10/22/2024 12:59:07 PM EST | |||
| 78.00 | 11.30 | 13.70 | % | 0 | 0 | 0.68 | -0.88 | 0.02 | -0.03 | 10/22/2024 12:59:07 PM EST | |||
| 79.00 | 13.00 | 13.35 | % | 0 | 0 | 0.42 | -0.90 | 0.02 | -0.03 | 10/22/2024 12:59:07 PM EST | |||
| 80.00 | 13.10 | 15.50 | % | 0 | 0 | 0.72 | -0.91 | 0.02 | -0.02 | 10/22/2024 12:59:07 PM EST | |||
| 81.00 | 14.15 | 16.25 | 15.38 | +2.31 | +17.68% | 3 | 3 | 0.65 | -0.93 | 0.02 | -0.02 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 82.00 | 15.20 | 17.20 | % | 0 | 0 | 0.70 | -0.94 | 0.01 | -0.02 | 10/22/2024 12:59:07 PM EST | |||
| 85.00 | 18.00 | 20.60 | % | 0 | 0 | 0.82 | -0.96 | 0.01 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 90.00 | 23.20 | 25.55 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 95.00 | 27.80 | 30.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 100.00 | 33.15 | 36.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST |