Options Chain for DOLLAR TREE INC COM (DLTR) - $76.95 as of 3/28/2025 2:49:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.80 | 33.35 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 45.00 | 25.80 | 29.75 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 50.00 | 20.80 | 24.75 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 52.00 | 18.80 | 22.70 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 53.00 | 17.90 | 21.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 54.00 | 16.85 | 20.85 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 55.00 | 16.55 | 19.25 | 18.76 | % | 5 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 56.00 | 14.85 | 18.75 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 57.00 | 13.85 | 17.85 | % | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 58.00 | 12.90 | 16.75 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 59.00 | 11.90 | 15.15 | % | 0 | 0 | 0.97 | 0.98 | 0.01 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 60.00 | 11.65 | 14.70 | 11.20 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.97 | 0.01 | -0.03 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 61.00 | 10.85 | 12.90 | % | 0 | 0 | 0.79 | 0.96 | 0.01 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 62.00 | 9.65 | 12.35 | 7.00 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.95 | 0.02 | -0.04 | 3/18/2025 | 3/28/2025 3:59:51 PM EST |
| 63.00 | 8.85 | 11.25 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.93 | 0.02 | -0.05 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 64.00 | 8.85 | 9.45 | 12.59 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.90 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 8.05 | 9.30 | 8.30 | -3.80 | -31.41% | 1 | 432 | 0.65 | 0.88 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 66.00 | 6.80 | 9.45 | 5.85 | 0.00 | 0.00% | 0 | 38 | 0.45 | 0.84 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 67.00 | 6.45 | 7.05 | 10.21 | 0.00 | 0.00% | 0 | 60 | 0.56 | 0.81 | 0.04 | -0.08 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 68.00 | 5.70 | 6.95 | 6.00 | 0.00 | 0.00% | 0 | 24 | 0.51 | 0.77 | 0.04 | -0.09 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 69.00 | 4.80 | 5.30 | 5.35 | 0.00 | 0.00% | 0 | 49 | 0.48 | 0.72 | 0.05 | -0.09 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 4.35 | 4.60 | 4.10 | -3.15 | -43.45% | 402 | 101 | 0.51 | 0.67 | 0.05 | -0.10 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 71.00 | 3.70 | 3.85 | 3.40 | -2.54 | -42.77% | 9 | 28 | 0.50 | 0.62 | 0.05 | -0.10 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 72.00 | 3.15 | 3.30 | 3.20 | -2.30 | -41.82% | 6 | 10 | 0.50 | 0.56 | 0.06 | -0.11 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 73.00 | 2.58 | 2.81 | 2.74 | -2.26 | -45.20% | 51 | 27 | 0.49 | 0.51 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 74.00 | 2.12 | 2.50 | 2.24 | -2.31 | -50.77% | 55 | 57 | 0.49 | 0.45 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 1.73 | 1.91 | 1.93 | -1.87 | -49.22% | 46 | 129 | 0.48 | 0.39 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 76.00 | 1.41 | 1.53 | 1.31 | -2.12 | -61.81% | 6 | 24 | 0.48 | 0.34 | 0.05 | -0.09 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 77.00 | 1.11 | 1.24 | 1.19 | -1.86 | -60.99% | 49 | 84 | 0.48 | 0.29 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 78.00 | 0.87 | 1.07 | 1.02 | -1.45 | -58.71% | 36 | 118 | 0.47 | 0.24 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 79.00 | 0.68 | 0.77 | 0.75 | -1.20 | -61.54% | 11 | 21 | 0.47 | 0.20 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 0.53 | 0.60 | 0.42 | -1.23 | -74.55% | 38 | 63 | 0.47 | 0.16 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 81.00 | 0.40 | 0.67 | 0.44 | -0.96 | -68.58% | 83 | 143 | 0.47 | 0.13 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 82.00 | 0.31 | 0.37 | 0.15 | -0.90 | -85.72% | 56 | 54 | 0.48 | 0.10 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 83.00 | 0.23 | 0.28 | 0.30 | -0.56 | -65.12% | 9 | 26 | 0.47 | 0.08 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 84.00 | 0.17 | 0.22 | 0.78 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.06 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 0.13 | 0.17 | 0.11 | -0.45 | -80.36% | 3 | 16 | 0.49 | 0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 86.00 | 0.05 | 0.54 | 0.51 | 0.00 | 0.00% | 0 | 23 | 0.54 | 0.04 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 5 | 22 | 0.52 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.59 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | -0.42 | -89.37% | 2 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 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 | 0.05 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 29 | 1.88 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 520 | 1.52 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 52.00 | 0.00 | 1.27 | 0.42 | 0.00 | 0.00% | 0 | 20 | 1.33 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 53.00 | 0.00 | 0.86 | 0.05 | -0.37 | -88.10% | 2 | 36 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 54.00 | 0.00 | 1.98 | 0.62 | 0.00 | 0.00% | 0 | 33 | 1.28 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.57 | 0.01 | 0.00 | 0.00% | 0 | 305 | 0.84 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 56.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 41 | 1.05 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 57.00 | 0.00 | 0.64 | 0.10 | 0.00 | 0.00% | 0 | 27 | 0.79 | -0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 58.00 | 0.01 | 0.05 | 0.05 | -0.01 | -16.67% | 23 | 30 | 0.56 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 59.00 | 0.01 | 1.10 | 0.23 | 0.00 | 0.00% | 0 | 33 | 0.92 | -0.02 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 60.00 | 0.03 | 0.45 | 0.33 | 0.00 | 0.00% | 0 | 96 | 0.60 | -0.03 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 61.00 | 0.00 | 0.57 | 0.39 | 0.00 | 0.00% | 0 | 35 | 0.65 | -0.04 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 62.00 | 0.15 | 0.49 | 0.51 | 0.00 | 0.00% | 0 | 14 | 0.61 | -0.05 | 0.02 | -0.04 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 63.00 | 0.21 | 0.37 | 0.67 | 0.00 | 0.00% | 0 | 35 | 0.56 | -0.07 | 0.02 | -0.05 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 64.00 | 0.28 | 0.41 | 0.17 | 0.00 | 0.00% | 0 | 463 | 0.52 | -0.10 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 0.42 | 0.52 | 0.45 | +0.15 | +50.00% | 15 | 609 | 0.52 | -0.12 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 66.00 | 0.59 | 0.66 | 0.50 | +0.10 | +25.00% | 1 | 299 | 0.52 | -0.16 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 67.00 | 0.74 | 0.83 | 0.83 | +0.49 | +144.12% | 33 | 36 | 0.51 | -0.19 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 68.00 | 0.87 | 1.04 | 0.98 | +0.50 | +104.17% | 18 | 35 | 0.49 | -0.23 | 0.04 | -0.09 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 69.00 | 1.11 | 1.32 | 1.44 | +1.00 | +227.28% | 27 | 58 | 0.50 | -0.28 | 0.05 | -0.09 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 1.53 | 1.81 | 1.46 | +0.71 | +94.67% | 34 | 74 | 0.49 | -0.33 | 0.05 | -0.10 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 71.00 | 1.84 | 2.00 | 2.18 | +1.14 | +109.62% | 13 | 17 | 0.49 | -0.38 | 0.05 | -0.10 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 72.00 | 2.29 | 2.59 | 2.39 | +1.27 | +113.40% | 51 | 87 | 0.48 | -0.44 | 0.06 | -0.11 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 73.00 | 2.73 | 2.89 | 3.15 | +1.70 | +117.25% | 26 | 24 | 0.47 | -0.49 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 74.00 | 3.25 | 4.40 | 3.65 | +0.95 | +35.19% | 14 | 7 | 0.47 | -0.55 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 3.90 | 4.75 | 4.07 | +1.91 | +88.43% | 29 | 101 | 0.47 | -0.61 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 76.00 | 4.50 | 4.70 | 4.80 | +2.32 | +93.55% | 26 | 24 | 0.46 | -0.66 | 0.05 | -0.09 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 77.00 | 5.20 | 5.45 | 5.53 | +2.53 | +84.34% | 13 | 22 | 0.46 | -0.71 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 78.00 | 5.85 | 6.30 | 5.70 | +2.25 | +65.22% | 23 | 17 | 0.47 | -0.76 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 79.00 | 6.25 | 7.05 | 4.20 | 0.00 | 0.00% | 0 | 20 | 0.39 | -0.80 | 0.04 | -0.07 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 7.00 | 7.90 | 5.65 | 0.00 | 0.00% | 0 | 75 | 0.36 | -0.84 | 0.04 | -0.06 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 81.00 | 8.40 | 8.85 | % | 0 | 0 | 0.60 | -0.87 | 0.03 | -0.05 | 3/28/2025 3:59:51 PM EST | |||
| 82.00 | 9.40 | 9.70 | % | 0 | 0 | 0.43 | -0.90 | 0.03 | -0.04 | 3/28/2025 3:59:51 PM EST | |||
| 83.00 | 10.15 | 11.60 | 18.30 | 0.00 | 0.00% | 0 | 9 | 0.62 | -0.92 | 0.02 | -0.03 | 3/18/2025 | 3/28/2025 3:59:51 PM EST |
| 84.00 | 10.95 | 11.75 | 8.69 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.94 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 12.10 | 12.85 | 17.15 | 0.00 | 0.00% | 0 | 18 | 0.57 | -0.95 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 86.00 | 12.00 | 15.05 | 17.26 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 16.05 | 19.25 | 24.43 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 20.40 | 24.25 | 19.31 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 26.05 | 29.25 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |