Options Chain for DOLLAR TREE INC COM (DLTR) - $74.31 as of 2/4/2025 9:08:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.05 | 36.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 45.00 | 27.10 | 31.60 | % | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:37 PM EST | |||
| 50.00 | 22.20 | 26.80 | % | 0 | 0 | 1.45 | 0.98 | 0.00 | -0.02 | 2/4/2025 3:59:37 PM EST | |||
| 55.00 | 17.85 | 21.65 | % | 0 | 0 | 1.17 | 0.95 | 0.01 | -0.03 | 2/4/2025 3:59:37 PM EST | |||
| 59.00 | 14.15 | 17.90 | % | 0 | 0 | 1.03 | 0.90 | 0.01 | -0.04 | 2/4/2025 3:59:37 PM EST | |||
| 60.00 | 14.50 | 17.15 | % | 0 | 0 | 0.69 | 0.88 | 0.01 | -0.05 | 2/4/2025 3:59:37 PM EST | |||
| 61.00 | 12.35 | 16.15 | % | 0 | 0 | 0.98 | 0.88 | 0.01 | -0.05 | 2/4/2025 3:59:37 PM EST | |||
| 62.00 | 11.30 | 15.60 | % | 0 | 0 | 0.99 | 0.85 | 0.02 | -0.06 | 2/4/2025 3:59:37 PM EST | |||
| 63.00 | 10.45 | 14.80 | % | 0 | 0 | 0.97 | 0.84 | 0.02 | -0.06 | 2/4/2025 3:59:37 PM EST | |||
| 64.00 | 9.80 | 13.95 | % | 0 | 0 | 0.93 | 0.82 | 0.02 | -0.06 | 2/4/2025 3:59:37 PM EST | |||
| 65.00 | 8.95 | 13.00 | % | 0 | 0 | 0.92 | 0.79 | 0.02 | -0.07 | 2/4/2025 3:59:37 PM EST | |||
| 66.00 | 8.15 | 12.05 | % | 0 | 0 | 0.87 | 0.77 | 0.02 | -0.07 | 2/4/2025 3:59:37 PM EST | |||
| 67.00 | 7.00 | 11.50 | % | 0 | 0 | 0.87 | 0.75 | 0.02 | -0.07 | 2/4/2025 3:59:37 PM EST | |||
| 68.00 | 7.05 | 10.35 | 7.00 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.72 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 3:59:37 PM EST |
| 69.00 | 6.90 | 9.40 | % | 0 | 0 | 0.59 | 0.70 | 0.03 | -0.08 | 2/4/2025 3:59:37 PM EST | |||
| 70.00 | 5.00 | 8.85 | % | 0 | 0 | 0.54 | 0.67 | 0.03 | -0.08 | 2/4/2025 3:59:37 PM EST | |||
| 71.00 | 5.60 | 8.20 | % | 0 | 0 | 0.58 | 0.64 | 0.03 | -0.08 | 2/4/2025 3:59:37 PM EST | |||
| 72.00 | 4.00 | 8.30 | % | 0 | 0 | 0.57 | 0.61 | 0.03 | -0.08 | 2/4/2025 3:59:37 PM EST | |||
| 73.00 | 3.50 | 8.00 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.58 | 0.03 | -0.08 | 1/28/2025 | 2/4/2025 3:59:37 PM EST |
| 74.00 | 3.00 | 7.30 | 5.68 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.55 | 0.03 | -0.08 | 1/31/2025 | 2/4/2025 3:59:37 PM EST |
| 75.00 | 4.30 | 5.90 | 3.82 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.52 | 0.03 | -0.08 | 2/3/2025 | 2/4/2025 3:59:37 PM EST |
| 76.00 | 2.00 | 6.50 | 3.97 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.48 | 0.03 | -0.08 | 1/28/2025 | 2/4/2025 3:59:37 PM EST |
| 77.00 | 2.25 | 6.00 | 1.92 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.45 | 0.03 | -0.08 | 2/3/2025 | 2/4/2025 3:59:37 PM EST |
| 78.00 | 2.17 | 5.50 | 2.47 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.41 | 0.03 | -0.07 | 2/3/2025 | 2/4/2025 3:59:37 PM EST |
| 79.00 | 1.00 | 5.50 | % | 0 | 0 | 0.55 | 0.38 | 0.03 | -0.07 | 2/4/2025 3:59:37 PM EST | |||
| 80.00 | 0.50 | 5.00 | 2.85 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.34 | 0.03 | -0.07 | 1/27/2025 | 2/4/2025 3:59:37 PM EST |
| 81.00 | 0.68 | 2.51 | % | 0 | 0 | 0.44 | 0.31 | 0.03 | -0.06 | 2/4/2025 3:59:37 PM EST | |||
| 82.00 | 0.50 | 4.95 | 1.47 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.28 | 0.03 | -0.06 | 1/27/2025 | 2/4/2025 3:59:37 PM EST |
| 83.00 | 0.50 | 4.95 | % | 0 | 0 | 0.52 | 0.25 | 0.03 | -0.06 | 2/4/2025 3:59:37 PM EST | |||
| 84.00 | 0.50 | 4.95 | % | 0 | 0 | 0.53 | 0.22 | 0.03 | -0.05 | 2/4/2025 3:59:37 PM EST | |||
| 85.00 | 0.50 | 4.95 | % | 0 | 0 | 0.52 | 0.19 | 0.03 | -0.05 | 2/4/2025 3:59:37 PM EST | |||
| 86.00 | 0.50 | 3.40 | % | 0 | 0 | 0.86 | 0.18 | 0.02 | -0.05 | 2/4/2025 3:59:37 PM EST | |||
| 90.00 | 0.36 | 2.67 | 0.70 | -0.11 | -13.58% | 6 | 81 | 0.72 | 0.09 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 95.00 | 0.00 | 2.72 | % | 0 | 0 | 0.96 | 0.05 | 0.01 | -0.02 | 2/4/2025 3:59:37 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.05 | 0.02 | 0.00 | -0.01 | 2/4/2025 3:59:37 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 | 0.20 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 1.68 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:37 PM EST | |||
| 50.00 | 0.00 | 2.88 | % | 0 | 0 | 1.43 | -0.02 | 0.00 | -0.02 | 2/4/2025 3:59:37 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 1.23 | -0.05 | 0.01 | -0.03 | 2/4/2025 3:59:37 PM EST | |||
| 59.00 | 0.00 | 4.80 | % | 0 | 0 | 1.09 | -0.10 | 0.01 | -0.04 | 2/4/2025 3:59:37 PM EST | |||
| 60.00 | 0.15 | 4.95 | % | 0 | 0 | 0.75 | -0.12 | 0.01 | -0.05 | 2/4/2025 3:59:37 PM EST | |||
| 61.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 5 | 1.02 | -0.12 | 0.01 | -0.05 | 1/31/2025 | 2/4/2025 3:59:37 PM EST |
| 62.00 | 0.50 | 3.10 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.15 | 0.02 | -0.06 | 2/3/2025 | 2/4/2025 3:59:37 PM EST |
| 63.00 | 0.50 | 4.95 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.16 | 0.02 | -0.06 | 1/23/2025 | 2/4/2025 3:59:37 PM EST |
| 64.00 | 0.02 | 3.05 | % | 0 | 0 | 0.94 | -0.18 | 0.02 | -0.06 | 2/4/2025 3:59:37 PM EST | |||
| 65.00 | 0.64 | 3.55 | 1.42 | +0.28 | +24.57% | 1 | 14 | 0.67 | -0.21 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 66.00 | 0.40 | 3.75 | % | 0 | 0 | 0.56 | -0.23 | 0.02 | -0.07 | 2/4/2025 3:59:37 PM EST | |||
| 67.00 | 0.50 | 4.95 | % | 0 | 0 | 0.56 | -0.25 | 0.02 | -0.07 | 2/4/2025 3:59:37 PM EST | |||
| 68.00 | 0.72 | 4.10 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.28 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 3:59:37 PM EST |
| 69.00 | 1.61 | 3.55 | 3.00 | 0.00 | 0.00% | 0 | 12 | 0.58 | -0.30 | 0.03 | -0.08 | 2/3/2025 | 2/4/2025 3:59:37 PM EST |
| 70.00 | 1.61 | 4.20 | 2.79 | -0.56 | -16.72% | 5 | 58 | 0.57 | -0.33 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 71.00 | 0.65 | 4.40 | % | 0 | 0 | 0.51 | -0.36 | 0.03 | -0.08 | 2/4/2025 3:59:37 PM EST | |||
| 72.00 | 1.50 | 6.00 | 3.26 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.39 | 0.03 | -0.08 | 1/27/2025 | 2/4/2025 3:59:37 PM EST |
| 73.00 | 2.00 | 6.50 | 4.32 | 0.00 | 0.00% | 0 | 10 | 0.58 | -0.42 | 0.03 | -0.08 | 1/31/2025 | 2/4/2025 3:59:37 PM EST |
| 74.00 | 2.60 | 7.00 | 4.82 | 0.00 | 0.00% | 0 | 10 | 0.58 | -0.45 | 0.03 | -0.08 | 1/31/2025 | 2/4/2025 3:59:37 PM EST |
| 75.00 | 3.00 | 6.30 | 6.07 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.48 | 0.03 | -0.08 | 2/3/2025 | 2/4/2025 3:59:37 PM EST |
| 76.00 | 3.50 | 8.00 | 6.68 | 0.00 | 0.00% | 0 | 10 | 0.58 | -0.52 | 0.03 | -0.08 | 1/23/2025 | 2/4/2025 3:59:37 PM EST |
| 77.00 | 4.20 | 8.50 | % | 0 | 0 | 0.57 | -0.55 | 0.03 | -0.08 | 2/4/2025 3:59:37 PM EST | |||
| 78.00 | 6.25 | 9.00 | 6.90 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.59 | 0.03 | -0.07 | 1/27/2025 | 2/4/2025 3:59:37 PM EST |
| 79.00 | 5.50 | 10.00 | % | 0 | 0 | 0.56 | -0.62 | 0.03 | -0.07 | 2/4/2025 3:59:37 PM EST | |||
| 80.00 | 5.85 | 10.50 | % | 0 | 0 | 0.56 | -0.66 | 0.03 | -0.07 | 2/4/2025 3:59:37 PM EST | |||
| 81.00 | 6.70 | 11.00 | % | 0 | 0 | 0.54 | -0.69 | 0.03 | -0.06 | 2/4/2025 3:59:37 PM EST | |||
| 82.00 | 7.50 | 12.00 | % | 0 | 0 | 0.52 | -0.72 | 0.03 | -0.06 | 2/4/2025 3:59:37 PM EST | |||
| 83.00 | 8.30 | 12.50 | % | 0 | 0 | 0.82 | -0.75 | 0.03 | -0.06 | 2/4/2025 3:59:37 PM EST | |||
| 84.00 | 8.80 | 13.50 | % | 0 | 0 | 0.83 | -0.78 | 0.03 | -0.05 | 2/4/2025 3:59:37 PM EST | |||
| 85.00 | 10.00 | 14.50 | % | 0 | 0 | 0.84 | -0.81 | 0.03 | -0.05 | 2/4/2025 3:59:37 PM EST | |||
| 86.00 | 11.00 | 14.90 | % | 0 | 0 | 0.85 | -0.82 | 0.02 | -0.05 | 2/4/2025 3:59:37 PM EST | |||
| 90.00 | 14.20 | 18.50 | % | 0 | 0 | 0.91 | -0.91 | 0.02 | -0.03 | 2/4/2025 3:59:37 PM EST | |||
| 95.00 | 19.25 | 23.10 | % | 0 | 0 | 0.98 | -0.95 | 0.01 | -0.02 | 2/4/2025 3:59:37 PM EST | |||
| 100.00 | 24.05 | 27.90 | % | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:37 PM EST |