Options Chain for DOLLAR TREE INC COM (DLTR) - $73.76 as of 1/22/2025 9:58:10 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.95 | 41.00 | 37.50 | 0.00 | 0.00% | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 4:00:00 PM EST |
| 40.00 | 32.05 | 36.00 | 29.21 | 0.00 | 0.00% | 0 | 3 | 1.79 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 4:00:00 PM EST |
| 45.00 | 27.20 | 31.00 | 21.70 | 0.00 | 0.00% | 0 | 26 | 1.58 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 4:00:00 PM EST |
| 50.00 | 22.75 | 25.35 | 20.00 | 0.00 | 0.00% | 0 | 108 | 1.21 | 1.00 | 0.00 | -0.01 | 12/20/2024 | 1/21/2025 4:00:00 PM EST |
| 55.00 | 17.85 | 20.45 | 15.40 | 0.00 | 0.00% | 0 | 195 | 1.00 | 0.98 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 60.00 | 13.25 | 14.60 | 12.35 | 0.00 | 0.00% | 0 | 338 | 0.56 | 0.93 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 61.00 | 13.10 | 14.60 | % | 0 | 0 | 0.84 | 0.92 | 0.01 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 62.00 | 11.15 | 13.85 | % | 0 | 0 | 0.77 | 0.91 | 0.02 | -0.04 | 1/21/2025 4:00:00 PM EST | |||
| 63.00 | 9.65 | 12.75 | % | 0 | 0 | 0.71 | 0.89 | 0.02 | -0.04 | 1/21/2025 4:00:00 PM EST | |||
| 64.00 | 10.45 | 11.50 | % | 0 | 0 | 0.51 | 0.87 | 0.02 | -0.04 | 1/21/2025 4:00:00 PM EST | |||
| 65.00 | 9.65 | 10.05 | 10.55 | 0.00 | 0.00% | 0 | 943 | 0.45 | 0.85 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 66.00 | 8.80 | 9.30 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.84 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 67.00 | 7.95 | 8.25 | % | 0 | 0 | 0.41 | 0.80 | 0.03 | -0.05 | 1/21/2025 4:00:00 PM EST | |||
| 68.00 | 7.20 | 7.65 | % | 0 | 0 | 0.43 | 0.78 | 0.03 | -0.05 | 1/21/2025 4:00:00 PM EST | |||
| 69.00 | 6.30 | 7.05 | % | 0 | 0 | 0.43 | 0.74 | 0.03 | -0.06 | 1/21/2025 4:00:00 PM EST | |||
| 70.00 | 4.90 | 6.40 | 6.00 | 0.00 | 0.00% | 0 | 1,323 | 0.38 | 0.70 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 71.00 | 4.25 | 5.35 | 5.25 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.66 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 72.00 | 3.55 | 4.80 | 5.25 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.62 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 73.00 | 3.60 | 4.95 | 4.10 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.58 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 74.00 | 3.30 | 3.75 | 3.58 | 0.00 | 0.00% | 0 | 20 | 0.40 | 0.53 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 75.00 | 2.81 | 3.45 | 3.10 | 0.00 | 0.00% | 0 | 4,879 | 0.40 | 0.48 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 76.00 | 2.36 | 2.76 | 2.99 | 0.00 | 0.00% | 0 | 105 | 0.40 | 0.44 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 77.00 | 1.85 | 2.48 | 2.61 | 0.00 | 0.00% | 0 | 228 | 0.38 | 0.40 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 78.00 | 1.66 | 2.09 | 2.30 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.35 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 79.00 | 1.48 | 1.68 | 1.96 | 0.00 | 0.00% | 0 | 8 | 0.39 | 0.32 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 80.00 | 1.19 | 1.45 | 1.39 | 0.00 | 0.00% | 0 | 4,695 | 0.39 | 0.28 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 81.00 | 0.00 | 1.25 | 1.10 | 0.00 | 0.00% | 0 | 8 | 0.51 | 0.24 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 82.00 | 0.89 | 1.12 | 1.00 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.22 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 83.00 | 0.53 | 0.85 | 0.83 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.19 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 84.00 | 0.51 | 0.71 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.17 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 85.00 | 0.50 | 0.62 | 0.57 | 0.00 | 0.00% | 0 | 8,459 | 0.40 | 0.15 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 90.00 | 0.19 | 0.28 | 0.26 | 0.00 | 0.00% | 0 | 1,502 | 0.42 | 0.08 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 95.00 | 0.05 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 19,156 | 0.45 | 0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.55 | 0.16 | 0.00 | 0.00% | 0 | 884 | 0.69 | 0.01 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 159 | 0.57 | 0.01 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.33 | 0.05 | 0.00 | 0.00% | 0 | 454 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 1,103 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 1.32 | 0.09 | 0.00 | 0.00% | 0 | 643 | 1.39 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 1.31 | 0.42 | 0.00 | 0.00% | 0 | 12 | 1.28 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 1/21/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 1.31 | 0.42 | 0.00 | 0.00% | 0 | 12 | 1.53 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 1/21/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 1.30 | 0.32 | 0.00 | 0.00% | 0 | 15 | 1.41 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 1.30 | 0.23 | 0.00 | 0.00% | 0 | 19 | 1.66 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.13 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 1.29 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 1/21/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 1.29 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.83 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 1/21/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 1.29 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 1/21/2025 4:00:00 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 | 0.03 | 0.00 | 0.00% | 0 | 359 | 1.10 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 77 | 1.25 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 45.00 | 0.01 | 1.33 | 0.27 | 0.00 | 0.00% | 0 | 2,214 | 1.15 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 4:00:00 PM EST |
| 50.00 | 0.02 | 2.19 | 0.08 | 0.00 | 0.00% | 0 | 180 | 0.98 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 55.00 | 0.07 | 0.42 | 0.11 | 0.00 | 0.00% | 0 | 762 | 0.60 | -0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 60.00 | 0.22 | 0.27 | 0.28 | 0.00 | 0.00% | 0 | 2,132 | 0.47 | -0.07 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 61.00 | 0.00 | 0.33 | % | 0 | 0 | 0.48 | -0.08 | 0.01 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 62.00 | 0.00 | 0.40 | % | 0 | 0 | 0.47 | -0.09 | 0.02 | -0.04 | 1/21/2025 4:00:00 PM EST | |||
| 63.00 | 0.43 | 0.48 | % | 0 | 0 | 0.45 | -0.11 | 0.02 | -0.04 | 1/21/2025 4:00:00 PM EST | |||
| 64.00 | 0.36 | 0.79 | % | 0 | 0 | 0.45 | -0.13 | 0.02 | -0.04 | 1/21/2025 4:00:00 PM EST | |||
| 65.00 | 0.66 | 0.90 | 0.69 | 0.00 | 0.00% | 0 | 3,801 | 0.44 | -0.15 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 66.00 | 0.00 | 1.21 | % | 0 | 0 | 0.69 | -0.16 | 0.03 | -0.05 | 1/21/2025 4:00:00 PM EST | |||
| 67.00 | 0.65 | 1.17 | 1.03 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.20 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 68.00 | 1.14 | 1.60 | % | 0 | 0 | 0.63 | -0.22 | 0.03 | -0.05 | 1/21/2025 4:00:00 PM EST | |||
| 69.00 | 1.33 | 1.93 | 1.42 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.26 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 70.00 | 1.57 | 1.86 | 1.81 | 0.00 | 0.00% | 0 | 4,435 | 0.42 | -0.30 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 71.00 | 2.05 | 2.37 | 2.06 | 0.00 | 0.00% | 0 | 11 | 0.41 | -0.34 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 72.00 | 2.44 | 2.78 | 2.43 | 0.00 | 0.00% | 0 | 131 | 0.41 | -0.38 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 73.00 | 2.71 | 3.05 | 2.85 | 0.00 | 0.00% | 0 | 174 | 0.41 | -0.42 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 74.00 | 3.25 | 5.60 | 3.35 | 0.00 | 0.00% | 0 | 54 | 0.40 | -0.47 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 75.00 | 3.75 | 4.15 | 3.68 | 0.00 | 0.00% | 0 | 1,300 | 0.41 | -0.52 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 76.00 | 3.65 | 5.20 | 4.50 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.56 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 77.00 | 5.10 | 6.10 | 4.65 | 0.00 | 0.00% | 0 | 12 | 0.45 | -0.60 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 78.00 | 5.50 | 6.85 | % | 0 | 0 | 0.44 | -0.65 | 0.04 | -0.06 | 1/21/2025 4:00:00 PM EST | |||
| 79.00 | 6.15 | 7.60 | % | 0 | 0 | 0.44 | -0.68 | 0.04 | -0.05 | 1/21/2025 4:00:00 PM EST | |||
| 80.00 | 6.30 | 7.40 | 9.10 | 0.00 | 0.00% | 0 | 817 | 0.34 | -0.72 | 0.04 | -0.05 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 81.00 | 7.70 | 8.20 | % | 0 | 0 | 0.38 | -0.76 | 0.04 | -0.05 | 1/21/2025 4:00:00 PM EST | |||
| 82.00 | 8.60 | 9.10 | % | 0 | 0 | 0.39 | -0.78 | 0.03 | -0.05 | 1/21/2025 4:00:00 PM EST | |||
| 83.00 | 9.25 | 10.85 | 8.70 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.81 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 84.00 | 10.10 | 10.90 | % | 0 | 0 | 0.35 | -0.83 | 0.03 | -0.04 | 1/21/2025 4:00:00 PM EST | |||
| 85.00 | 11.00 | 11.70 | 11.65 | 0.00 | 0.00% | 0 | 637 | 0.51 | -0.85 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 90.00 | 15.05 | 17.25 | 18.48 | 0.00 | 0.00% | 0 | 109 | 0.74 | -0.92 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 95.00 | 19.95 | 22.55 | 24.05 | 0.00 | 0.00% | 0 | 692 | 0.96 | -0.96 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 100.00 | 24.20 | 28.05 | 35.15 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 9/4/2024 | 1/21/2025 4:00:00 PM EST |
| 105.00 | 29.30 | 33.20 | 32.70 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 4:00:00 PM EST |
| 110.00 | 34.15 | 38.20 | 35.94 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 1/21/2025 4:00:00 PM EST |
| 115.00 | 39.15 | 43.20 | 31.10 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 1/21/2025 4:00:00 PM EST |
| 120.00 | 44.30 | 48.20 | 35.35 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 1/21/2025 4:00:00 PM EST |
| 125.00 | 49.15 | 53.10 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 130.00 | 54.15 | 58.20 | 35.97 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/9/2024 | 1/21/2025 4:00:00 PM EST |
| 135.00 | 59.20 | 63.20 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 140.00 | 64.15 | 68.10 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 145.00 | 69.15 | 73.10 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 150.00 | 74.20 | 78.00 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 155.00 | 79.15 | 83.20 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 160.00 | 84.15 | 88.00 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |