Options Chain for DOLLAR TREE INC COM (DLTR) - $64.87 as of 11/20/2024 3:58:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.85 | 24.60 | % | 0 | 0 | 1.96 | 0.98 | 0.00 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 45.00 | 17.80 | 19.25 | % | 0 | 0 | 1.42 | 0.94 | 0.01 | -0.06 | 11/20/2024 4:00:02 PM EST | |||
| 49.00 | 15.00 | 15.30 | % | 0 | 0 | 1.10 | 0.89 | 0.01 | -0.09 | 11/20/2024 4:00:02 PM EST | |||
| 50.00 | 13.70 | 14.45 | % | 0 | 0 | 1.01 | 0.87 | 0.01 | -0.10 | 11/20/2024 4:00:02 PM EST | |||
| 51.00 | 13.35 | 13.65 | % | 0 | 0 | 1.10 | 0.85 | 0.02 | -0.11 | 11/20/2024 4:00:02 PM EST | |||
| 52.00 | 12.60 | 12.90 | % | 0 | 0 | 1.11 | 0.83 | 0.02 | -0.12 | 11/20/2024 4:00:02 PM EST | |||
| 53.00 | 11.85 | 12.10 | % | 0 | 0 | 1.10 | 0.81 | 0.02 | -0.13 | 11/20/2024 4:00:02 PM EST | |||
| 54.00 | 11.10 | 11.35 | % | 0 | 0 | 1.09 | 0.79 | 0.02 | -0.14 | 11/20/2024 4:00:02 PM EST | |||
| 55.00 | 10.40 | 10.65 | 13.00 | 0.00 | 0.00% | 0 | 5 | 1.10 | 0.77 | 0.02 | -0.15 | 11/1/2024 | 11/20/2024 4:00:02 PM EST |
| 56.00 | 9.75 | 10.85 | % | 0 | 0 | 1.20 | 0.74 | 0.02 | -0.15 | 11/20/2024 4:00:02 PM EST | |||
| 57.00 | 9.10 | 9.90 | % | 0 | 0 | 1.16 | 0.72 | 0.02 | -0.16 | 11/20/2024 4:00:02 PM EST | |||
| 58.00 | 8.45 | 8.70 | 6.75 | 0.00 | 0.00% | 0 | 8 | 1.09 | 0.69 | 0.02 | -0.17 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 59.00 | 7.85 | 8.90 | 9.05 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.66 | 0.03 | -0.17 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 7.30 | 7.55 | 8.85 | 0.00 | 0.00% | 0 | 35 | 1.09 | 0.64 | 0.03 | -0.18 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 61.00 | 6.75 | 7.00 | 8.25 | 0.00 | 0.00% | 0 | 64 | 1.09 | 0.61 | 0.03 | -0.18 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 62.00 | 6.25 | 6.50 | 5.83 | -1.62 | -21.75% | 1 | 459 | 1.09 | 0.58 | 0.03 | -0.18 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 63.00 | 5.75 | 6.35 | 5.69 | -0.91 | -13.79% | 2 | 27 | 1.13 | 0.55 | 0.03 | -0.19 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 64.00 | 5.35 | 5.55 | 5.28 | -1.22 | -18.77% | 137 | 70 | 1.09 | 0.53 | 0.03 | -0.19 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 4.90 | 5.15 | 4.90 | -0.98 | -16.67% | 6 | 109 | 1.09 | 0.50 | 0.03 | -0.19 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 66.00 | 4.50 | 4.75 | 4.50 | -0.90 | -16.67% | 5 | 283 | 1.09 | 0.47 | 0.03 | -0.19 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 67.00 | 4.10 | 4.60 | 3.75 | -1.28 | -25.45% | 8 | 61 | 1.11 | 0.45 | 0.03 | -0.19 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 68.00 | 3.80 | 4.60 | 3.62 | -0.95 | -20.79% | 16 | 69 | 1.15 | 0.42 | 0.03 | -0.18 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 69.00 | 3.45 | 3.70 | 3.42 | -0.98 | -22.28% | 16 | 84 | 1.09 | 0.40 | 0.03 | -0.18 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 3.15 | 3.90 | 3.15 | -0.80 | -20.26% | 28 | 160 | 1.14 | 0.38 | 0.03 | -0.18 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 71.00 | 2.90 | 3.10 | 4.49 | 0.00 | 0.00% | 0 | 56 | 1.09 | 0.35 | 0.03 | -0.17 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 72.00 | 2.65 | 3.45 | 2.57 | -1.29 | -33.42% | 6 | 142 | 1.16 | 0.33 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 73.00 | 2.42 | 2.71 | 2.70 | -0.30 | -10.00% | 1 | 191 | 1.10 | 0.31 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 74.00 | 2.20 | 2.55 | 2.80 | 0.00 | 0.00% | 0 | 191 | 1.11 | 0.29 | 0.02 | -0.16 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 75.00 | 2.00 | 2.18 | 2.37 | -0.07 | -2.87% | 27 | 104 | 1.09 | 0.27 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 76.00 | 1.82 | 2.23 | 2.47 | 0.00 | 0.00% | 0 | 56 | 1.12 | 0.25 | 0.02 | -0.15 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 77.00 | 1.65 | 1.83 | 2.43 | 0.00 | 0.00% | 0 | 197 | 1.09 | 0.24 | 0.02 | -0.14 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 78.00 | 1.50 | 2.04 | 1.44 | -0.37 | -20.45% | 1 | 104 | 1.14 | 0.22 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 80.00 | 1.24 | 1.40 | 1.26 | -0.36 | -22.23% | 2 | 219 | 1.10 | 0.19 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 85.00 | 0.76 | 1.21 | 1.13 | -0.12 | -9.60% | 4 | 40 | 1.16 | 0.13 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 90.00 | 0.47 | 0.59 | 0.85 | 0.00 | 0.00% | 0 | 18 | 1.13 | 0.09 | 0.01 | -0.07 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 95.00 | 0.22 | 0.47 | 0.56 | 0.00 | 0.00% | 0 | 21 | 1.14 | 0.06 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 100.00 | 0.08 | 0.36 | 0.35 | 0.00 | 0.00% | 0 | 8 | 1.13 | 0.04 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.10 | 0.17 | 0.15 | -0.01 | -6.25% | 3 | 14 | 1.16 | -0.02 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 0.33 | 0.42 | 0.41 | +0.11 | +36.67% | 5 | 64 | 1.10 | -0.06 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 49.00 | 0.72 | 0.92 | 0.93 | +0.29 | +45.32% | 41 | 99 | 1.08 | -0.11 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 0.94 | 1.07 | 1.03 | +0.25 | +32.06% | 27 | 239 | 1.09 | -0.13 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 51.00 | 1.12 | 1.29 | 1.35 | +0.56 | +70.89% | 13 | 43 | 1.09 | -0.15 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 52.00 | 0.83 | 2.33 | 1.53 | +0.57 | +59.38% | 21 | 62 | 1.12 | -0.17 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 53.00 | 1.38 | 2.38 | 1.48 | +0.36 | +32.15% | 1 | 66 | 1.15 | -0.19 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 54.00 | 1.83 | 2.28 | 2.09 | +0.66 | +46.16% | 1 | 34 | 1.13 | -0.21 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 2.13 | 2.27 | 2.34 | +0.59 | +33.72% | 234 | 179 | 1.09 | -0.23 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 56.00 | 2.45 | 2.79 | 2.67 | +0.68 | +34.18% | 5 | 187 | 1.09 | -0.26 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 57.00 | 2.83 | 3.05 | 3.07 | +0.92 | +42.80% | 6 | 41 | 1.11 | -0.28 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 58.00 | 3.15 | 3.35 | 3.60 | +1.15 | +46.94% | 20 | 118 | 1.09 | -0.31 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 59.00 | 3.55 | 3.75 | 4.00 | +1.01 | +33.78% | 29 | 111 | 1.09 | -0.34 | 0.03 | -0.17 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 4.00 | 4.20 | 4.28 | +0.83 | +24.06% | 25 | 70 | 1.09 | -0.36 | 0.03 | -0.18 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 61.00 | 4.45 | 4.65 | 4.96 | +1.41 | +39.72% | 3 | 183 | 1.09 | -0.39 | 0.03 | -0.18 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 62.00 | 4.95 | 5.15 | 5.40 | +1.00 | +22.73% | 9 | 11 | 1.09 | -0.42 | 0.03 | -0.18 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 63.00 | 5.45 | 5.70 | 5.90 | +1.53 | +35.02% | 51 | 23 | 1.08 | -0.45 | 0.03 | -0.19 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 64.00 | 6.05 | 6.25 | 6.47 | +1.65 | +34.24% | 2 | 590 | 1.09 | -0.47 | 0.03 | -0.19 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 6.55 | 6.80 | 7.35 | +1.55 | +26.73% | 40 | 285 | 1.08 | -0.50 | 0.03 | -0.19 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 66.00 | 7.25 | 7.40 | 5.90 | 0.00 | 0.00% | 0 | 141 | 1.09 | -0.53 | 0.03 | -0.19 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 67.00 | 7.80 | 8.05 | 8.25 | +1.40 | +20.44% | 1 | 109 | 1.09 | -0.55 | 0.03 | -0.19 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 68.00 | 8.45 | 8.70 | 9.00 | +1.55 | +20.81% | 1 | 8 | 1.09 | -0.58 | 0.03 | -0.18 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 69.00 | 9.20 | 9.35 | 7.82 | 0.00 | 0.00% | 0 | 39 | 1.09 | -0.60 | 0.03 | -0.18 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 9.85 | 10.10 | 8.41 | 0.00 | 0.00% | 0 | 52 | 1.09 | -0.62 | 0.03 | -0.18 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 71.00 | 10.55 | 10.80 | 9.90 | 0.00 | 0.00% | 0 | 2 | 1.09 | -0.65 | 0.03 | -0.17 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 72.00 | 11.30 | 11.55 | 8.35 | 0.00 | 0.00% | 0 | 5 | 1.09 | -0.67 | 0.02 | -0.17 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 73.00 | 12.10 | 13.30 | 11.00 | 0.00 | 0.00% | 0 | 14 | 1.09 | -0.69 | 0.02 | -0.17 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 74.00 | 12.85 | 13.10 | 13.04 | +2.39 | +22.45% | 17 | 8 | 1.09 | -0.71 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 75.00 | 13.60 | 13.90 | 14.30 | +2.79 | +24.24% | 1 | 12 | 1.08 | -0.73 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 76.00 | 14.45 | 14.75 | 13.65 | 0.00 | 0.00% | 0 | 4 | 1.09 | -0.75 | 0.02 | -0.15 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 77.00 | 15.30 | 15.60 | 14.40 | 0.00 | 0.00% | 0 | 3 | 1.10 | -0.76 | 0.02 | -0.14 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 78.00 | 16.10 | 16.45 | % | 0 | 0 | 1.09 | -0.78 | 0.02 | -0.14 | 11/20/2024 4:00:02 PM EST | |||
| 80.00 | 17.85 | 18.15 | 17.80 | +1.40 | +8.54% | 1 | 1 | 1.10 | -0.81 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 85.00 | 22.30 | 22.70 | 23.70 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.87 | 0.01 | -0.10 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 90.00 | 25.70 | 29.25 | % | 0 | 0 | 1.78 | -0.91 | 0.01 | -0.07 | 11/20/2024 4:00:02 PM EST | |||
| 95.00 | 30.25 | 34.05 | % | 0 | 0 | 1.89 | -0.94 | 0.01 | -0.05 | 11/20/2024 4:00:02 PM EST | |||
| 100.00 | 36.05 | 38.95 | % | 0 | 0 | 2.00 | -0.96 | 0.01 | -0.04 | 11/20/2024 4:00:02 PM EST |