Options Chain for DOLLAR TREE INC COM (DLTR) - $73.90 as of 1/22/2025 8:39:53 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.20 | 36.05 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 45.00 | 27.25 | 31.10 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 50.00 | 22.30 | 26.15 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 55.00 | 17.40 | 21.20 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 59.00 | 13.55 | 17.40 | % | 0 | 0 | 0.87 | 0.96 | 0.01 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 60.00 | 13.20 | 15.80 | % | 0 | 0 | 0.77 | 0.95 | 0.01 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 61.00 | 12.30 | 14.90 | % | 0 | 0 | 0.75 | 0.93 | 0.01 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 62.00 | 11.40 | 14.00 | % | 0 | 0 | 0.72 | 0.92 | 0.01 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 63.00 | 10.55 | 13.10 | % | 0 | 0 | 0.69 | 0.90 | 0.02 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 64.00 | 9.50 | 12.10 | % | 0 | 0 | 0.40 | 0.88 | 0.02 | -0.04 | 1/21/2025 4:00:00 PM EST | |||
| 65.00 | 9.70 | 10.45 | % | 0 | 0 | 0.46 | 0.85 | 0.02 | -0.04 | 1/21/2025 4:00:00 PM EST | |||
| 66.00 | 8.90 | 9.45 | % | 0 | 0 | 0.41 | 0.82 | 0.03 | -0.04 | 1/21/2025 4:00:00 PM EST | |||
| 67.00 | 7.15 | 9.80 | % | 0 | 0 | 0.62 | 0.80 | 0.03 | -0.05 | 1/21/2025 4:00:00 PM EST | |||
| 68.00 | 7.40 | 7.85 | % | 0 | 0 | 0.41 | 0.76 | 0.03 | -0.05 | 1/21/2025 4:00:00 PM EST | |||
| 69.00 | 6.70 | 7.10 | 6.65 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.73 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 70.00 | 6.00 | 6.40 | % | 0 | 0 | 0.40 | 0.70 | 0.04 | -0.05 | 1/21/2025 4:00:00 PM EST | |||
| 71.00 | 5.15 | 5.90 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.66 | 0.04 | -0.05 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 72.00 | 4.80 | 5.15 | 4.29 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.62 | 0.04 | -0.05 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 73.00 | 3.95 | 5.70 | 2.94 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.58 | 0.04 | -0.06 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 74.00 | 2.99 | 4.25 | % | 0 | 0 | 0.37 | 0.54 | 0.04 | -0.06 | 1/21/2025 4:00:00 PM EST | |||
| 75.00 | 2.27 | 3.75 | 2.53 | 0.00 | 0.00% | 0 | 22 | 0.35 | 0.49 | 0.04 | -0.05 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 76.00 | 2.23 | 3.30 | % | 0 | 0 | 0.37 | 0.45 | 0.04 | -0.05 | 1/21/2025 4:00:00 PM EST | |||
| 77.00 | 1.86 | 4.05 | % | 0 | 0 | 0.43 | 0.41 | 0.04 | -0.05 | 1/21/2025 4:00:00 PM EST | |||
| 78.00 | 0.95 | 2.75 | % | 0 | 0 | 0.34 | 0.37 | 0.04 | -0.05 | 1/21/2025 4:00:00 PM EST | |||
| 79.00 | 1.50 | 2.25 | % | 0 | 0 | 0.38 | 0.33 | 0.04 | -0.05 | 1/21/2025 4:00:00 PM EST | |||
| 80.00 | 1.36 | 1.89 | 1.40 | 0.00 | 0.00% | 0 | 79 | 0.38 | 0.30 | 0.04 | -0.05 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 81.00 | 1.21 | 1.79 | % | 0 | 0 | 0.39 | 0.27 | 0.04 | -0.04 | 1/21/2025 4:00:00 PM EST | |||
| 82.00 | 0.99 | 1.68 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.24 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 83.00 | 0.86 | 1.98 | % | 0 | 0 | 0.57 | 0.21 | 0.03 | -0.04 | 1/21/2025 4:00:00 PM EST | |||
| 84.00 | 0.00 | 1.70 | % | 0 | 0 | 0.61 | 0.18 | 0.03 | -0.04 | 1/21/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.09 | 0.94 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.16 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 86.00 | 0.52 | 0.89 | % | 0 | 0 | 0.50 | 0.14 | 0.02 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 87.00 | 0.00 | 1.92 | % | 0 | 0 | 0.61 | 0.12 | 0.02 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.75 | % | 0 | 0 | 0.66 | 0.08 | 0.02 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.01 | % | 0 | 0 | 0.64 | 0.03 | 0.01 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.65 | 0.20 | 0.00 | 0.00% | 0 | 22 | 0.84 | 0.01 | 0.00 | 0.00 | 1/14/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.26 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.40 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.21 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 1.63 | % | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 59.00 | 0.00 | 1.62 | % | 0 | 0 | 0.79 | -0.04 | 0.01 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.62 | 0.92 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.05 | 0.01 | -0.02 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
| 61.00 | 0.11 | 0.56 | 0.66 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.07 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 62.00 | 0.00 | 1.83 | % | 0 | 0 | 0.71 | -0.08 | 0.01 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 63.00 | 0.00 | 1.92 | % | 0 | 0 | 0.68 | -0.10 | 0.02 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 64.00 | 0.61 | 1.65 | % | 0 | 0 | 0.72 | -0.12 | 0.02 | -0.04 | 1/21/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 1.02 | 0.82 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.15 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 66.00 | 0.46 | 1.20 | % | 0 | 0 | 0.51 | -0.18 | 0.03 | -0.04 | 1/21/2025 4:00:00 PM EST | |||
| 67.00 | 1.12 | 2.62 | 1.92 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.20 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 68.00 | 1.08 | 1.76 | 2.29 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.24 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 69.00 | 1.59 | 2.16 | % | 0 | 0 | 0.43 | -0.27 | 0.03 | -0.05 | 1/21/2025 4:00:00 PM EST | |||
| 70.00 | 1.22 | 2.25 | 3.25 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.30 | 0.04 | -0.05 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 71.00 | 1.50 | 2.84 | 5.40 | 0.00 | 0.00% | 0 | 7 | 0.37 | -0.34 | 0.04 | -0.05 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 72.00 | 1.84 | 3.30 | % | 0 | 0 | 0.38 | -0.38 | 0.04 | -0.05 | 1/21/2025 4:00:00 PM EST | |||
| 73.00 | 3.10 | 3.40 | 4.24 | 0.00 | 0.00% | 0 | 20 | 0.40 | -0.42 | 0.04 | -0.06 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 74.00 | 2.77 | 4.20 | % | 0 | 0 | 0.38 | -0.46 | 0.04 | -0.06 | 1/21/2025 4:00:00 PM EST | |||
| 75.00 | 3.85 | 5.65 | 7.86 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.51 | 0.04 | -0.05 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 76.00 | 3.50 | 5.25 | % | 0 | 0 | 0.35 | -0.55 | 0.04 | -0.05 | 1/21/2025 4:00:00 PM EST | |||
| 77.00 | 5.05 | 5.75 | % | 0 | 0 | 0.39 | -0.59 | 0.04 | -0.05 | 1/21/2025 4:00:00 PM EST | |||
| 78.00 | 5.75 | 6.55 | % | 0 | 0 | 0.40 | -0.63 | 0.04 | -0.05 | 1/21/2025 4:00:00 PM EST | |||
| 79.00 | 6.65 | 7.70 | % | 0 | 0 | 0.44 | -0.67 | 0.04 | -0.05 | 1/21/2025 4:00:00 PM EST | |||
| 80.00 | 7.40 | 7.75 | 6.90 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.70 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 81.00 | 7.30 | 8.55 | % | 0 | 0 | 0.35 | -0.73 | 0.04 | -0.04 | 1/21/2025 4:00:00 PM EST | |||
| 82.00 | 8.95 | 9.30 | % | 0 | 0 | 0.40 | -0.76 | 0.03 | -0.04 | 1/21/2025 4:00:00 PM EST | |||
| 83.00 | 9.70 | 10.25 | 12.52 | 0.00 | 0.00% | 0 | 29 | 0.41 | -0.79 | 0.03 | -0.04 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 84.00 | 10.55 | 11.10 | % | 0 | 0 | 0.41 | -0.82 | 0.03 | -0.04 | 1/21/2025 4:00:00 PM EST | |||
| 85.00 | 11.40 | 11.95 | % | 0 | 0 | 0.40 | -0.84 | 0.03 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 86.00 | 12.35 | 12.85 | % | 0 | 0 | 0.41 | -0.86 | 0.02 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 87.00 | 12.15 | 14.80 | % | 0 | 0 | 0.72 | -0.88 | 0.02 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 90.00 | 14.35 | 18.05 | % | 0 | 0 | 0.76 | -0.92 | 0.02 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 95.00 | 19.25 | 23.05 | % | 0 | 0 | 0.87 | -0.97 | 0.01 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 100.00 | 24.20 | 28.20 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |