Options Chain for DOLLAR TREE INC COM (DLTR) - $76.29 as of 2/21/2025 3:21:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 38.30 | 41.70 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 40.00 | 34.20 | 37.60 | % | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 45.00 | 29.30 | 31.95 | % | 0 | 0 | 1.06 | 0.97 | 0.00 | -0.02 | 2/21/2025 4:00:08 PM EST | |||
| 50.00 | 23.80 | 26.95 | 23.06 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.94 | 0.01 | -0.03 | 1/17/2025 | 2/21/2025 4:00:08 PM EST |
| 55.00 | 19.20 | 22.60 | 20.80 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.91 | 0.01 | -0.04 | 2/5/2025 | 2/21/2025 4:00:08 PM EST |
| 60.00 | 16.80 | 17.50 | 14.24 | 0.00 | 0.00% | 0 | 15 | 0.66 | 0.86 | 0.01 | -0.04 | 2/3/2025 | 2/21/2025 4:00:08 PM EST |
| 65.00 | 13.00 | 13.30 | 12.75 | 0.00 | 0.00% | 0 | 14 | 0.62 | 0.78 | 0.02 | -0.05 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 70.00 | 9.45 | 10.00 | 9.15 | -1.60 | -14.89% | 1 | 325 | 0.60 | 0.67 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 75.00 | 7.20 | 7.35 | 6.75 | -0.90 | -11.77% | 760 | 598 | 0.61 | 0.55 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 80.00 | 5.05 | 5.25 | 4.50 | -0.80 | -15.10% | 809 | 976 | 0.60 | 0.44 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 85.00 | 3.45 | 3.65 | 3.30 | -0.42 | -11.29% | 35 | 444 | 0.60 | 0.34 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 90.00 | 2.32 | 2.57 | 2.21 | -0.49 | -18.15% | 4 | 443 | 0.60 | 0.26 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 95.00 | 1.53 | 1.69 | 1.49 | -0.21 | -12.36% | 14 | 63 | 0.59 | 0.19 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 100.00 | 1.04 | 1.20 | 1.10 | -0.05 | -4.35% | 255 | 185 | 0.60 | 0.14 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 105.00 | 0.65 | 0.87 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.10 | 0.01 | -0.03 | 1/24/2025 | 2/21/2025 4:00:08 PM EST |
| 110.00 | 0.31 | 2.40 | 0.47 | -0.06 | -11.33% | 3 | 6 | 0.79 | 0.07 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 115.00 | 0.08 | 1.19 | 0.34 | -0.08 | -19.05% | 1 | 3 | 0.64 | 0.05 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 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 | 1.34 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 40.00 | 0.00 | 1.40 | % | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 45.00 | 0.20 | 0.56 | 0.51 | 0.00 | 0.00% | 0 | 81 | 0.80 | -0.03 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 50.00 | 0.42 | 0.53 | 0.52 | -0.01 | -1.89% | 2 | 51 | 0.70 | -0.06 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 55.00 | 0.79 | 1.03 | 0.94 | +0.08 | +9.31% | 2 | 114 | 0.67 | -0.09 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 60.00 | 1.40 | 2.09 | 1.62 | +0.42 | +35.00% | 49 | 731 | 0.66 | -0.14 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 65.00 | 2.62 | 2.72 | 2.80 | +0.39 | +16.19% | 40 | 696 | 0.61 | -0.22 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 70.00 | 4.05 | 4.45 | 4.55 | +0.46 | +11.25% | 35 | 6,160 | 0.60 | -0.33 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 75.00 | 6.70 | 6.80 | 7.05 | -1.15 | -14.03% | 669 | 311 | 0.60 | -0.45 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 80.00 | 9.30 | 9.70 | 9.85 | +1.05 | +11.94% | 32 | 43 | 0.58 | -0.56 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 85.00 | 12.90 | 13.40 | 13.72 | +0.56 | +4.26% | 1 | 32 | 0.60 | -0.66 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 90.00 | 16.35 | 17.40 | 17.03 | 0.00 | 0.00% | 0 | 37 | 0.58 | -0.74 | 0.02 | -0.05 | 2/19/2025 | 2/21/2025 4:00:08 PM EST |
| 95.00 | 21.00 | 21.65 | 21.60 | 0.00 | 0.00% | 0 | 48 | 0.61 | -0.81 | 0.02 | -0.05 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 100.00 | 25.45 | 26.15 | 24.30 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.86 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 105.00 | 29.65 | 31.25 | % | 0 | 0 | 0.75 | -0.90 | 0.01 | -0.03 | 2/21/2025 4:00:08 PM EST | |||
| 110.00 | 33.55 | 37.20 | % | 0 | 0 | 0.97 | -0.93 | 0.01 | -0.02 | 2/21/2025 4:00:08 PM EST | |||
| 115.00 | 38.65 | 42.05 | % | 0 | 0 | 1.02 | -0.95 | 0.01 | -0.02 | 2/21/2025 4:00:08 PM EST |