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 | 31.90 | 35.90 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 45.00 | 26.90 | 30.85 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 50.00 | 22.45 | 25.90 | 26.32 | 0.00 | 0.00% | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 4:00:00 PM EST |
| 55.00 | 17.35 | 20.95 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 59.00 | 13.25 | 16.30 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 60.00 | 12.20 | 16.05 | % | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 61.00 | 11.25 | 15.00 | 10.00 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.98 | 0.01 | -0.02 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 62.00 | 10.85 | 12.90 | 6.67 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.97 | 0.01 | -0.02 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 63.00 | 10.80 | 11.75 | % | 0 | 0 | 0.65 | 0.95 | 0.01 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 64.00 | 9.10 | 11.60 | % | 0 | 0 | 0.96 | 0.94 | 0.02 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 65.00 | 8.20 | 10.70 | % | 0 | 0 | 0.91 | 0.91 | 0.02 | -0.04 | 1/21/2025 4:00:00 PM EST | |||
| 66.00 | 8.15 | 8.50 | % | 0 | 0 | 0.43 | 0.89 | 0.03 | -0.05 | 1/21/2025 4:00:00 PM EST | |||
| 67.00 | 7.25 | 7.80 | 4.64 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.87 | 0.03 | -0.05 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 68.00 | 5.50 | 6.80 | 5.45 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.82 | 0.04 | -0.06 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 69.00 | 4.70 | 5.95 | 6.23 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.78 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 70.00 | 3.10 | 5.60 | 5.95 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.74 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 71.00 | 4.30 | 4.50 | 5.20 | 0.00 | 0.00% | 0 | 30 | 0.50 | 0.69 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 72.00 | 2.96 | 3.85 | 3.75 | 0.00 | 0.00% | 0 | 34 | 0.43 | 0.63 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 73.00 | 2.82 | 3.30 | 3.80 | 0.00 | 0.00% | 0 | 33 | 0.43 | 0.58 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 74.00 | 2.57 | 2.76 | 2.75 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.52 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 75.00 | 2.10 | 2.35 | 2.69 | 0.00 | 0.00% | 0 | 81 | 0.42 | 0.46 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 76.00 | 1.65 | 2.03 | 2.15 | 0.00 | 0.00% | 0 | 65 | 0.43 | 0.40 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 77.00 | 1.34 | 1.55 | 1.43 | 0.00 | 0.00% | 0 | 23 | 0.41 | 0.34 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 78.00 | 1.06 | 1.31 | 1.19 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.29 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 79.00 | 0.82 | 0.99 | 0.92 | 0.00 | 0.00% | 0 | 23 | 0.41 | 0.24 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 80.00 | 0.66 | 0.80 | 0.74 | 0.00 | 0.00% | 0 | 103 | 0.42 | 0.20 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 81.00 | 0.50 | 0.74 | 0.77 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.17 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 82.00 | 0.39 | 0.51 | 0.63 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.14 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 83.00 | 0.00 | 0.41 | 1.14 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.11 | 0.03 | -0.04 | 12/31/2024 | 1/21/2025 4:00:00 PM EST |
| 84.00 | 0.24 | 0.45 | 0.28 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.09 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 85.00 | 0.19 | 0.28 | 0.25 | 0.00 | 0.00% | 0 | 52 | 0.44 | 0.08 | 0.02 | -0.03 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 86.00 | 0.00 | 1.29 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.05 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 87.00 | 0.00 | 0.26 | % | 0 | 0 | 0.50 | 0.04 | 0.01 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 90.00 | 0.01 | 0.94 | 0.21 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 1.36 | 0.36 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 40 | 0.68 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 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 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 1.31 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.32 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 1.74 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 59.00 | 0.00 | 1.38 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.31 | -0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 1.38 | 0.28 | 0.00 | 0.00% | 0 | 3 | 1.04 | -0.01 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 61.00 | 0.00 | 1.41 | 0.46 | 0.00 | 0.00% | 0 | 3 | 1.09 | -0.02 | 0.01 | -0.02 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 62.00 | 0.00 | 1.44 | 0.48 | 0.00 | 0.00% | 0 | 3 | 1.13 | -0.03 | 0.01 | -0.02 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
| 63.00 | 0.00 | 0.23 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.52 | -0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 64.00 | 0.23 | 0.96 | 0.26 | 0.00 | 0.00% | 0 | 9 | 0.47 | -0.06 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 65.00 | 0.30 | 0.34 | 0.88 | 0.00 | 0.00% | 0 | 7 | 0.46 | -0.09 | 0.02 | -0.04 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 66.00 | 0.39 | 0.61 | 0.41 | 0.00 | 0.00% | 0 | 308 | 0.47 | -0.11 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 67.00 | 0.00 | 1.84 | 0.55 | 0.00 | 0.00% | 0 | 25 | 0.86 | -0.13 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 68.00 | 0.67 | 0.74 | 0.71 | 0.00 | 0.00% | 0 | 58 | 0.44 | -0.18 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 69.00 | 0.87 | 1.11 | 0.95 | 0.00 | 0.00% | 0 | 320 | 0.44 | -0.22 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 70.00 | 1.09 | 1.40 | 0.99 | 0.00 | 0.00% | 0 | 20 | 0.43 | -0.26 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 71.00 | 1.38 | 1.52 | 2.66 | 0.00 | 0.00% | 0 | 39 | 0.43 | -0.31 | 0.05 | -0.08 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 72.00 | 1.73 | 1.89 | 1.85 | 0.00 | 0.00% | 0 | 49 | 0.43 | -0.37 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 73.00 | 2.09 | 2.30 | 2.10 | 0.00 | 0.00% | 0 | 28 | 0.42 | -0.42 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 74.00 | 2.57 | 2.78 | 4.85 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.48 | 0.06 | -0.08 | 1/8/2025 | 1/21/2025 4:00:00 PM EST |
| 75.00 | 3.15 | 4.20 | 4.69 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.54 | 0.06 | -0.08 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
| 76.00 | 3.75 | 4.05 | 5.35 | 0.00 | 0.00% | 0 | 8 | 0.43 | -0.60 | 0.06 | -0.08 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 77.00 | 4.35 | 4.60 | 6.23 | 0.00 | 0.00% | 0 | 12 | 0.43 | -0.66 | 0.06 | -0.08 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 78.00 | 5.00 | 6.30 | 5.48 | 0.00 | 0.00% | 0 | 53 | 0.40 | -0.71 | 0.05 | -0.07 | 1/8/2025 | 1/21/2025 4:00:00 PM EST |
| 79.00 | 5.45 | 6.10 | 6.10 | 0.00 | 0.00% | 0 | 28 | 0.38 | -0.76 | 0.05 | -0.06 | 12/31/2024 | 1/21/2025 4:00:00 PM EST |
| 80.00 | 6.35 | 6.95 | 5.80 | 0.00 | 0.00% | 0 | 21 | 0.38 | -0.80 | 0.04 | -0.06 | 1/2/2025 | 1/21/2025 4:00:00 PM EST |
| 81.00 | 6.75 | 7.95 | % | 0 | 0 | 0.32 | -0.83 | 0.04 | -0.05 | 1/21/2025 4:00:00 PM EST | |||
| 82.00 | 7.90 | 8.65 | % | 0 | 0 | 0.45 | -0.86 | 0.03 | -0.05 | 1/21/2025 4:00:00 PM EST | |||
| 83.00 | 9.05 | 10.05 | 12.12 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.89 | 0.03 | -0.04 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 84.00 | 9.10 | 12.00 | % | 0 | 0 | 0.87 | -0.91 | 0.02 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 85.00 | 9.90 | 13.10 | % | 0 | 0 | 0.92 | -0.92 | 0.02 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 86.00 | 10.80 | 12.75 | % | 0 | 0 | 0.67 | -0.95 | 0.02 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 87.00 | 11.30 | 15.05 | % | 0 | 0 | 0.99 | -0.96 | 0.01 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 90.00 | 14.45 | 17.50 | % | 0 | 0 | 0.98 | -0.98 | 0.01 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 95.00 | 19.20 | 23.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 100.00 | 24.15 | 28.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |