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 | 24.45 | 28.50 | % | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 45.00 | 19.65 | 23.45 | % | 0 | 0 | 1.31 | 0.98 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 50.00 | 15.00 | 18.95 | % | 0 | 0 | 1.10 | 0.94 | 0.01 | -0.03 | 10/22/2024 12:59:07 PM EST | |||
| 55.00 | 10.65 | 14.55 | % | 0 | 0 | 0.93 | 0.85 | 0.02 | -0.04 | 10/22/2024 12:59:07 PM EST | |||
| 57.00 | 9.05 | 12.40 | % | 0 | 0 | 0.89 | 0.80 | 0.02 | -0.05 | 10/22/2024 12:59:07 PM EST | |||
| 58.00 | 8.55 | 11.65 | % | 0 | 0 | 0.54 | 0.78 | 0.02 | -0.05 | 10/22/2024 12:59:07 PM EST | |||
| 59.00 | 7.80 | 10.90 | % | 0 | 0 | 0.51 | 0.75 | 0.03 | -0.06 | 10/22/2024 12:59:07 PM EST | |||
| 60.00 | 6.85 | 9.80 | % | 0 | 0 | 0.53 | 0.72 | 0.03 | -0.06 | 10/22/2024 12:59:07 PM EST | |||
| 61.00 | 6.75 | 8.70 | % | 0 | 0 | 0.54 | 0.69 | 0.03 | -0.06 | 10/22/2024 12:59:07 PM EST | |||
| 62.00 | 5.35 | 8.60 | % | 0 | 0 | 0.53 | 0.66 | 0.03 | -0.06 | 10/22/2024 12:59:07 PM EST | |||
| 63.00 | 5.30 | 7.85 | % | 0 | 0 | 0.53 | 0.63 | 0.03 | -0.06 | 10/22/2024 12:59:07 PM EST | |||
| 64.00 | 4.70 | 6.80 | % | 0 | 0 | 0.57 | 0.59 | 0.03 | -0.06 | 10/22/2024 12:59:07 PM EST | |||
| 65.00 | 4.55 | 6.75 | 6.28 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.56 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 66.00 | 4.05 | 6.25 | % | 0 | 0 | 0.58 | 0.53 | 0.03 | -0.06 | 10/22/2024 12:59:07 PM EST | |||
| 67.00 | 3.55 | 5.75 | 4.18 | -0.99 | -19.15% | 1 | 2 | 0.55 | 0.49 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 68.00 | 2.78 | 5.40 | 5.20 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.46 | 0.03 | -0.06 | 10/18/2024 | 10/22/2024 12:59:07 PM EST |
| 69.00 | 2.39 | 3.40 | 3.20 | -0.83 | -20.60% | 1 | 21 | 0.48 | 0.42 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 70.00 | 2.23 | 4.50 | 5.00 | 0.00 | 0.00% | 0 | 27 | 0.54 | 0.39 | 0.03 | -0.06 | 10/16/2024 | 10/22/2024 12:59:07 PM EST |
| 71.00 | 2.02 | 3.15 | 2.27 | -2.73 | -54.60% | 7 | 10 | 0.52 | 0.35 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 72.00 | 1.69 | 3.00 | % | 0 | 0 | 0.54 | 0.32 | 0.03 | -0.05 | 10/22/2024 12:59:07 PM EST | |||
| 73.00 | 1.15 | 3.40 | % | 0 | 0 | 0.55 | 0.29 | 0.03 | -0.05 | 10/22/2024 12:59:07 PM EST | |||
| 74.00 | 0.67 | 2.96 | 2.65 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.26 | 0.03 | -0.05 | 10/15/2024 | 10/22/2024 12:59:07 PM EST |
| 75.00 | 1.25 | 2.73 | 1.92 | 0.00 | 0.00% | 0 | 11 | 0.60 | 0.24 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 76.00 | 0.68 | 2.76 | % | 0 | 0 | 0.57 | 0.21 | 0.03 | -0.04 | 10/22/2024 12:59:07 PM EST | |||
| 77.00 | 0.00 | 2.75 | 1.54 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.19 | 0.03 | -0.04 | 10/18/2024 | 10/22/2024 12:59:07 PM EST |
| 78.00 | 0.00 | 2.26 | 1.84 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.17 | 0.02 | -0.04 | 10/16/2024 | 10/22/2024 12:59:07 PM EST |
| 79.00 | 0.95 | 1.49 | 1.25 | -0.05 | -3.85% | 3 | 11 | 0.59 | 0.15 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 80.00 | 0.28 | 1.80 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.14 | 0.02 | -0.03 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 81.00 | 0.22 | 2.80 | 1.84 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.12 | 0.02 | -0.03 | 10/11/2024 | 10/22/2024 12:59:07 PM EST |
| 82.00 | 0.00 | 2.39 | 1.78 | 0.00 | 0.00% | 0 | 10 | 0.86 | 0.10 | 0.02 | -0.03 | 10/11/2024 | 10/22/2024 12:59:07 PM EST |
| 85.00 | 0.00 | 2.19 | % | 0 | 0 | 0.91 | 0.07 | 0.01 | -0.02 | 10/22/2024 12:59:07 PM EST | |||
| 90.00 | 0.00 | 2.41 | % | 0 | 0 | 1.04 | 0.03 | 0.01 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 95.00 | 0.00 | 2.28 | % | 0 | 0 | 1.12 | 0.01 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 100.00 | 0.00 | 2.18 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.01 | 0.00 | 0.00 | 10/11/2024 | 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 | 2.28 | % | 0 | 0 | 1.59 | -0.01 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 45.00 | 0.00 | 2.44 | % | 0 | 0 | 1.34 | -0.02 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 50.00 | 0.00 | 2.66 | 1.28 | 0.00 | 0.00% | 0 | 5 | 1.12 | -0.06 | 0.01 | -0.03 | 10/14/2024 | 10/22/2024 12:59:07 PM EST |
| 55.00 | 0.38 | 2.45 | 1.74 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.15 | 0.02 | -0.04 | 10/14/2024 | 10/22/2024 12:59:07 PM EST |
| 57.00 | 0.66 | 2.30 | % | 0 | 0 | 0.52 | -0.20 | 0.02 | -0.05 | 10/22/2024 12:59:07 PM EST | |||
| 58.00 | 1.00 | 2.87 | 1.34 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.22 | 0.02 | -0.05 | 10/14/2024 | 10/22/2024 12:59:07 PM EST |
| 59.00 | 0.87 | 2.77 | 1.92 | +0.21 | +12.29% | 2 | 15 | 0.57 | -0.25 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 60.00 | 1.42 | 3.10 | 2.00 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.28 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 61.00 | 1.52 | 3.35 | % | 0 | 0 | 0.55 | -0.31 | 0.03 | -0.06 | 10/22/2024 12:59:07 PM EST | |||
| 62.00 | 1.90 | 3.95 | % | 0 | 0 | 0.57 | -0.34 | 0.03 | -0.06 | 10/22/2024 12:59:07 PM EST | |||
| 63.00 | 2.23 | 4.40 | % | 0 | 0 | 0.53 | -0.37 | 0.03 | -0.06 | 10/22/2024 12:59:07 PM EST | |||
| 64.00 | 2.60 | 4.80 | 3.06 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.41 | 0.03 | -0.06 | 10/14/2024 | 10/22/2024 12:59:07 PM EST |
| 65.00 | 2.75 | 5.25 | 3.70 | 0.00 | 0.00% | 0 | 6 | 0.55 | -0.44 | 0.03 | -0.06 | 10/10/2024 | 10/22/2024 12:59:07 PM EST |
| 66.00 | 3.60 | 5.80 | % | 0 | 0 | 0.56 | -0.47 | 0.03 | -0.06 | 10/22/2024 12:59:07 PM EST | |||
| 67.00 | 4.05 | 6.25 | 4.12 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.51 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 68.00 | 4.60 | 6.80 | 4.79 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.54 | 0.03 | -0.06 | 10/18/2024 | 10/22/2024 12:59:07 PM EST |
| 69.00 | 5.20 | 7.40 | % | 0 | 0 | 0.55 | -0.58 | 0.03 | -0.06 | 10/22/2024 12:59:07 PM EST | |||
| 70.00 | 5.65 | 8.30 | 6.99 | % | 10 | 0 | 0.52 | -0.61 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:59:07 PM EST | |
| 71.00 | 6.45 | 7.70 | % | 0 | 0 | 0.49 | -0.65 | 0.03 | -0.06 | 10/22/2024 12:59:07 PM EST | |||
| 72.00 | 6.85 | 9.45 | 7.61 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.68 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 73.00 | 7.55 | 9.95 | 7.73 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.71 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 74.00 | 7.65 | 10.90 | % | 0 | 0 | 0.46 | -0.74 | 0.03 | -0.05 | 10/22/2024 12:59:07 PM EST | |||
| 75.00 | 8.45 | 11.90 | 8.82 | 0.00 | 0.00% | 0 | 6 | 0.69 | -0.76 | 0.03 | -0.05 | 10/10/2024 | 10/22/2024 12:59:07 PM EST |
| 76.00 | 9.40 | 13.05 | % | 0 | 0 | 0.74 | -0.79 | 0.03 | -0.04 | 10/22/2024 12:59:07 PM EST | |||
| 77.00 | 9.85 | 13.80 | % | 0 | 0 | 0.75 | -0.81 | 0.03 | -0.04 | 10/22/2024 12:59:07 PM EST | |||
| 78.00 | 11.15 | 14.70 | % | 0 | 0 | 0.82 | -0.83 | 0.02 | -0.04 | 10/22/2024 12:59:07 PM EST | |||
| 79.00 | 11.95 | 15.60 | % | 0 | 0 | 0.78 | -0.85 | 0.02 | -0.03 | 10/22/2024 12:59:07 PM EST | |||
| 80.00 | 13.50 | 16.25 | % | 0 | 0 | 0.75 | -0.86 | 0.02 | -0.03 | 10/22/2024 12:59:07 PM EST | |||
| 81.00 | 13.45 | 17.10 | 15.69 | % | 3 | 0 | 0.85 | -0.88 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 12:59:07 PM EST | |
| 82.00 | 14.55 | 17.30 | % | 0 | 0 | 0.70 | -0.90 | 0.02 | -0.03 | 10/22/2024 12:59:07 PM EST | |||
| 85.00 | 17.10 | 21.15 | 17.45 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.93 | 0.01 | -0.02 | 10/18/2024 | 10/22/2024 12:59:07 PM EST |
| 90.00 | 21.95 | 26.00 | % | 0 | 0 | 1.05 | -0.97 | 0.01 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 95.00 | 26.95 | 31.00 | % | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 100.00 | 31.95 | 36.00 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST |