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 | 21.95 | 24.25 | % | 0 | 0 | 1.14 | 0.97 | 0.00 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 45.00 | 17.10 | 20.65 | % | 0 | 0 | 1.25 | 0.92 | 0.01 | -0.04 | 11/20/2024 4:00:02 PM EST | |||
| 49.00 | 14.70 | 16.00 | % | 0 | 0 | 0.74 | 0.87 | 0.01 | -0.05 | 11/20/2024 4:00:02 PM EST | |||
| 50.00 | 14.60 | 15.25 | % | 0 | 0 | 0.82 | 0.85 | 0.01 | -0.06 | 11/20/2024 4:00:02 PM EST | |||
| 51.00 | 13.90 | 14.35 | % | 0 | 0 | 0.83 | 0.83 | 0.02 | -0.06 | 11/20/2024 4:00:02 PM EST | |||
| 52.00 | 13.15 | 13.65 | % | 0 | 0 | 0.83 | 0.81 | 0.02 | -0.07 | 11/20/2024 4:00:02 PM EST | |||
| 53.00 | 12.40 | 12.80 | % | 0 | 0 | 0.82 | 0.79 | 0.02 | -0.07 | 11/20/2024 4:00:02 PM EST | |||
| 54.00 | 11.70 | 12.15 | % | 0 | 0 | 0.82 | 0.77 | 0.02 | -0.07 | 11/20/2024 4:00:02 PM EST | |||
| 55.00 | 9.15 | 12.75 | % | 0 | 0 | 0.75 | 0.75 | 0.02 | -0.08 | 11/20/2024 4:00:02 PM EST | |||
| 56.00 | 8.50 | 11.45 | % | 0 | 0 | 0.71 | 0.73 | 0.02 | -0.08 | 11/20/2024 4:00:02 PM EST | |||
| 57.00 | 7.95 | 10.85 | % | 0 | 0 | 0.73 | 0.71 | 0.02 | -0.08 | 11/20/2024 4:00:02 PM EST | |||
| 58.00 | 7.75 | 10.30 | 7.45 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.68 | 0.02 | -0.08 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 59.00 | 8.60 | 8.90 | % | 0 | 0 | 0.81 | 0.66 | 0.02 | -0.09 | 11/20/2024 4:00:02 PM EST | |||
| 60.00 | 8.10 | 8.40 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.64 | 0.02 | -0.09 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 61.00 | 7.55 | 8.50 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.61 | 0.02 | -0.09 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 62.00 | 7.05 | 7.40 | 8.28 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.59 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 63.00 | 6.45 | 6.85 | 6.30 | +0.13 | +2.11% | 3 | 1 | 0.80 | 0.56 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 64.00 | 6.10 | 6.40 | % | 0 | 0 | 0.81 | 0.54 | 0.02 | -0.09 | 11/20/2024 4:00:02 PM EST | |||
| 65.00 | 5.70 | 6.00 | 5.35 | -2.82 | -34.52% | 1 | 3 | 0.81 | 0.51 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 66.00 | 5.25 | 5.55 | 5.95 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.49 | 0.02 | -0.09 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 67.00 | 4.75 | 5.90 | % | 0 | 0 | 0.84 | 0.47 | 0.02 | -0.09 | 11/20/2024 4:00:02 PM EST | |||
| 68.00 | 3.55 | 5.10 | % | 0 | 0 | 0.76 | 0.44 | 0.02 | -0.09 | 11/20/2024 4:00:02 PM EST | |||
| 69.00 | 4.15 | 5.55 | 6.20 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.42 | 0.02 | -0.09 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 3.85 | 4.15 | 5.13 | 0.00 | 0.00% | 0 | 16 | 0.80 | 0.40 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 71.00 | 3.55 | 4.90 | % | 0 | 0 | 0.87 | 0.38 | 0.02 | -0.08 | 11/20/2024 4:00:02 PM EST | |||
| 72.00 | 3.30 | 3.55 | % | 0 | 0 | 0.80 | 0.35 | 0.02 | -0.08 | 11/20/2024 4:00:02 PM EST | |||
| 73.00 | 2.38 | 3.30 | 2.55 | +0.30 | +13.34% | 1 | 6 | 0.75 | 0.33 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 74.00 | 1.43 | 3.05 | 2.88 | -1.14 | -28.36% | 5 | 7 | 0.70 | 0.32 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 75.00 | 1.88 | 2.83 | 2.51 | +0.01 | +0.40% | 4 | 11 | 0.75 | 0.30 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 76.00 | 1.77 | 2.63 | 1.93 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.28 | 0.02 | -0.08 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 80.00 | 1.44 | 2.26 | 2.84 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.22 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 85.00 | 0.92 | 2.11 | 1.12 | -0.21 | -15.79% | 4 | 7 | 0.86 | 0.16 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 90.00 | 0.70 | 1.45 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.11 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 95.00 | 0.09 | 2.05 | % | 0 | 0 | 0.89 | 0.08 | 0.01 | -0.04 | 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 | 0.00 | 1.68 | 0.35 | 0.00 | 0.00% | 0 | 8 | 1.39 | -0.03 | 0.00 | -0.02 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 0.52 | 0.85 | 0.73 | +0.13 | +21.67% | 12 | 15 | 0.84 | -0.08 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 49.00 | 1.10 | 2.23 | 1.32 | +0.32 | +32.00% | 23 | 6 | 0.91 | -0.13 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 0.74 | 1.68 | 1.31 | 0.00 | 0.00% | 0 | 26 | 0.76 | -0.15 | 0.01 | -0.06 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 51.00 | 1.50 | 1.82 | 1.93 | 0.00 | 0.00% | 0 | 3 | 0.82 | -0.17 | 0.02 | -0.06 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 52.00 | 1.73 | 2.40 | 1.98 | -0.02 | -1.00% | 1 | 1 | 0.85 | -0.19 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 53.00 | 1.99 | 2.40 | 2.28 | +0.18 | +8.58% | 1 | 1 | 0.82 | -0.21 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 54.00 | 2.26 | 2.59 | 1.85 | 0.00 | 0.00% | 0 | 12 | 0.81 | -0.23 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 1.75 | 4.15 | 2.49 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.25 | 0.02 | -0.08 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 56.00 | 2.11 | 4.45 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.27 | 0.02 | -0.08 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 57.00 | 2.57 | 4.75 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.29 | 0.02 | -0.08 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 58.00 | 2.88 | 5.20 | 4.35 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.32 | 0.02 | -0.08 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 59.00 | 4.10 | 4.60 | 3.95 | 0.00 | 0.00% | 0 | 22 | 0.82 | -0.34 | 0.02 | -0.09 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 4.60 | 5.25 | 5.00 | +0.95 | +23.46% | 3 | 22 | 0.84 | -0.36 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 61.00 | 5.05 | 5.30 | % | 0 | 0 | 0.81 | -0.39 | 0.02 | -0.09 | 11/20/2024 4:00:02 PM EST | |||
| 62.00 | 5.55 | 6.35 | % | 0 | 0 | 0.84 | -0.41 | 0.02 | -0.09 | 11/20/2024 4:00:02 PM EST | |||
| 63.00 | 6.10 | 6.40 | 6.76 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.44 | 0.02 | -0.09 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 64.00 | 6.65 | 6.95 | 6.00 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.46 | 0.02 | -0.09 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 7.15 | 7.50 | 7.51 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.49 | 0.02 | -0.09 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 66.00 | 7.75 | 8.10 | % | 0 | 0 | 0.80 | -0.51 | 0.02 | -0.09 | 11/20/2024 4:00:02 PM EST | |||
| 67.00 | 7.60 | 10.05 | % | 0 | 0 | 0.84 | -0.53 | 0.02 | -0.09 | 11/20/2024 4:00:02 PM EST | |||
| 68.00 | 7.60 | 10.80 | % | 0 | 0 | 0.80 | -0.56 | 0.02 | -0.09 | 11/20/2024 4:00:02 PM EST | |||
| 69.00 | 8.25 | 11.35 | % | 0 | 0 | 0.80 | -0.58 | 0.02 | -0.09 | 11/20/2024 4:00:02 PM EST | |||
| 70.00 | 10.35 | 11.05 | 9.30 | 0.00 | 0.00% | 0 | 9 | 0.83 | -0.60 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 71.00 | 9.65 | 12.60 | % | 0 | 0 | 0.78 | -0.62 | 0.02 | -0.08 | 11/20/2024 4:00:02 PM EST | |||
| 72.00 | 11.80 | 12.10 | % | 0 | 0 | 0.80 | -0.65 | 0.02 | -0.08 | 11/20/2024 4:00:02 PM EST | |||
| 73.00 | 12.55 | 12.85 | % | 0 | 0 | 0.80 | -0.67 | 0.02 | -0.08 | 11/20/2024 4:00:02 PM EST | |||
| 74.00 | 13.30 | 13.65 | % | 0 | 0 | 0.80 | -0.68 | 0.02 | -0.08 | 11/20/2024 4:00:02 PM EST | |||
| 75.00 | 13.75 | 14.85 | % | 0 | 0 | 0.80 | -0.70 | 0.02 | -0.08 | 11/20/2024 4:00:02 PM EST | |||
| 76.00 | 14.30 | 16.25 | % | 0 | 0 | 0.74 | -0.72 | 0.02 | -0.08 | 11/20/2024 4:00:02 PM EST | |||
| 80.00 | 18.15 | 18.65 | % | 0 | 0 | 0.81 | -0.78 | 0.02 | -0.07 | 11/20/2024 4:00:02 PM EST | |||
| 85.00 | 21.75 | 23.75 | % | 0 | 0 | 1.03 | -0.84 | 0.01 | -0.05 | 11/20/2024 4:00:02 PM EST | |||
| 90.00 | 27.10 | 28.85 | % | 0 | 0 | 0.91 | -0.89 | 0.01 | -0.04 | 11/20/2024 4:00:02 PM EST | |||
| 95.00 | 30.50 | 34.35 | % | 0 | 0 | 1.32 | -0.92 | 0.01 | -0.04 | 11/20/2024 4:00:02 PM EST |