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 | 30.90 | 34.25 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 45.00 | 25.95 | 29.90 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 50.00 | 21.00 | 25.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 52.00 | 19.05 | 22.35 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 53.00 | 18.00 | 22.00 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 54.00 | 17.10 | 20.30 | % | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 55.00 | 16.10 | 19.45 | 11.25 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.97 | 0.01 | -0.02 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 56.00 | 15.10 | 18.45 | % | 0 | 0 | 1.05 | 0.97 | 0.01 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 57.00 | 14.30 | 18.05 | % | 0 | 0 | 0.94 | 0.96 | 0.01 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 58.00 | 13.30 | 16.60 | % | 0 | 0 | 0.97 | 0.96 | 0.01 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 59.00 | 13.10 | 15.45 | % | 0 | 0 | 0.77 | 0.93 | 0.01 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 60.00 | 11.90 | 14.70 | % | 0 | 0 | 0.61 | 0.92 | 0.01 | -0.04 | 3/28/2025 3:59:51 PM EST | |||
| 61.00 | 11.20 | 13.60 | % | 0 | 0 | 0.51 | 0.90 | 0.02 | -0.04 | 3/28/2025 3:59:51 PM EST | |||
| 62.00 | 10.15 | 12.75 | 8.41 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.89 | 0.02 | -0.04 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 63.00 | 10.35 | 11.65 | % | 0 | 0 | 0.59 | 0.87 | 0.02 | -0.05 | 3/28/2025 3:59:51 PM EST | |||
| 64.00 | 9.45 | 9.85 | 11.75 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.85 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 7.65 | 10.05 | 10.00 | +3.12 | +45.35% | 5 | 17 | 0.36 | 0.82 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 66.00 | 7.80 | 8.15 | 6.15 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.80 | 0.03 | -0.05 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 67.00 | 7.05 | 7.35 | 10.67 | +0.22 | +2.11% | 4 | 81 | 0.45 | 0.77 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 68.00 | 6.05 | 7.70 | 7.39 | -2.91 | -28.26% | 3 | 37 | 0.42 | 0.74 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 69.00 | 5.35 | 6.85 | 4.25 | 0.00 | 0.00% | 0 | 20 | 0.50 | 0.70 | 0.04 | -0.06 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 5.00 | 6.00 | 4.85 | -3.38 | -41.07% | 8 | 12 | 0.50 | 0.66 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 71.00 | 4.40 | 4.60 | 4.50 | -0.70 | -13.47% | 2 | 5 | 0.44 | 0.61 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 72.00 | 3.80 | 4.40 | 3.90 | -2.30 | -37.10% | 18 | 10 | 0.43 | 0.57 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 73.00 | 3.35 | 3.55 | 3.40 | +0.15 | +4.62% | 22 | 4 | 0.43 | 0.52 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 74.00 | 2.82 | 3.25 | 3.00 | -2.20 | -42.31% | 27 | 19 | 0.42 | 0.47 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 2.40 | 2.66 | 2.41 | -1.84 | -43.30% | 8 | 37 | 0.43 | 0.42 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 76.00 | 1.02 | 2.63 | 4.10 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.37 | 0.05 | -0.06 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 77.00 | 1.70 | 1.93 | 1.91 | -1.40 | -42.30% | 10 | 22 | 0.42 | 0.33 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 78.00 | 1.42 | 1.62 | 1.49 | -1.66 | -52.70% | 7 | 5 | 0.42 | 0.28 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 79.00 | 1.17 | 1.36 | 1.39 | -0.11 | -7.34% | 1 | 2 | 0.42 | 0.24 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 1.00 | 1.16 | 1.15 | -1.29 | -52.87% | 167 | 181 | 0.42 | 0.21 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 81.00 | 0.81 | 0.96 | 2.18 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.18 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 82.00 | 0.66 | 0.81 | 0.77 | -0.97 | -55.75% | 17 | 36 | 0.42 | 0.15 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 83.00 | 0.43 | 1.75 | 1.52 | 0.00 | 0.00% | 0 | 21 | 0.66 | 0.13 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 0.34 | 1.98 | 1.10 | 0.00 | 0.00% | 0 | 17 | 0.66 | 0.09 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.03 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 2.25 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 2.23 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 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 | 1.10 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 1.10 | 0.42 | 0.00 | 0.00% | 0 | 32 | 1.34 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.90 | 0.34 | 0.00 | 0.00% | 0 | 71 | 1.03 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 52.00 | 0.00 | 0.90 | 0.52 | 0.00 | 0.00% | 0 | 22 | 0.94 | -0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 53.00 | 0.00 | 1.10 | 0.30 | 0.00 | 0.00% | 0 | 64 | 0.96 | -0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 54.00 | 0.00 | 1.10 | 0.17 | 0.00 | 0.00% | 0 | 24 | 0.92 | -0.02 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 47 | 0.68 | -0.03 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 56.00 | 0.00 | 0.90 | 0.92 | 0.00 | 0.00% | 0 | 22 | 0.78 | -0.03 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 57.00 | 0.00 | 1.10 | 0.14 | 0.00 | 0.00% | 0 | 29 | 0.74 | -0.04 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 58.00 | 0.09 | 1.41 | 1.52 | 0.00 | 0.00% | 0 | 21 | 0.82 | -0.04 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 59.00 | 0.00 | 1.98 | 2.91 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.07 | 0.01 | -0.03 | 3/17/2025 | 3/28/2025 3:59:51 PM EST |
| 60.00 | 0.15 | 2.09 | 0.62 | 0.00 | 0.00% | 0 | 11 | 0.52 | -0.08 | 0.01 | -0.04 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 61.00 | 0.23 | 2.07 | % | 0 | 0 | 0.69 | -0.10 | 0.02 | -0.04 | 3/28/2025 3:59:51 PM EST | |||
| 62.00 | 0.29 | 1.20 | 0.89 | 0.00 | 0.00% | 0 | 14 | 0.50 | -0.11 | 0.02 | -0.04 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 63.00 | 0.44 | 2.16 | 0.68 | 0.00 | 0.00% | 0 | 13 | 0.48 | -0.13 | 0.02 | -0.05 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 64.00 | 0.60 | 1.67 | 0.62 | -0.16 | -20.52% | 1 | 5 | 0.47 | -0.15 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 0.57 | 1.21 | 0.85 | +0.38 | +80.86% | 1 | 11 | 0.47 | -0.18 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 66.00 | 0.68 | 2.49 | 1.04 | -0.12 | -10.35% | 12 | 13 | 0.46 | -0.20 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 67.00 | 1.19 | 1.32 | 1.37 | +0.37 | +37.00% | 2 | 40 | 0.44 | -0.23 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 68.00 | 1.45 | 1.59 | 1.32 | +0.46 | +53.49% | 1 | 20 | 0.44 | -0.26 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 69.00 | 1.74 | 1.88 | 1.10 | -1.91 | -63.46% | 1 | 7 | 0.44 | -0.30 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 2.08 | 2.22 | 2.12 | +0.99 | +87.62% | 4 | 9 | 0.43 | -0.34 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 71.00 | 2.42 | 2.61 | 4.68 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.39 | 0.05 | -0.06 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 72.00 | 2.90 | 3.60 | 2.97 | +0.37 | +14.24% | 8 | 0 | 0.42 | -0.43 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 73.00 | 3.30 | 3.90 | 3.70 | +1.60 | +76.19% | 9 | 9 | 0.42 | -0.48 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 74.00 | 3.85 | 4.05 | 4.30 | +1.65 | +62.27% | 14 | 1,500 | 0.42 | -0.53 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 3.95 | 4.60 | 4.95 | +2.23 | +81.99% | 51 | 50 | 0.42 | -0.58 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 76.00 | 5.05 | 5.35 | 5.05 | +2.00 | +65.58% | 33 | 33 | 0.42 | -0.63 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 77.00 | 5.75 | 6.00 | 4.90 | +1.10 | +28.95% | 51 | 46 | 0.42 | -0.67 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 78.00 | 5.40 | 6.75 | 5.55 | +0.97 | +21.18% | 1 | 1 | 0.42 | -0.72 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 79.00 | 6.05 | 7.80 | % | 0 | 0 | 0.45 | -0.76 | 0.04 | -0.05 | 3/28/2025 3:59:51 PM EST | |||
| 80.00 | 8.00 | 8.25 | 5.80 | +0.20 | +3.58% | 40 | 114 | 0.39 | -0.79 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 81.00 | 7.25 | 9.35 | 7.25 | -0.25 | -3.34% | 1 | 1 | 0.45 | -0.82 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 82.00 | 9.65 | 10.70 | 9.60 | % | 2 | 0 | 0.59 | -0.85 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 83.00 | 10.55 | 11.10 | % | 0 | 0 | 0.45 | -0.87 | 0.03 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 85.00 | 11.60 | 13.45 | 20.75 | 0.00 | 0.00% | 0 | 13 | 0.53 | -0.91 | 0.02 | -0.02 | 3/14/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 16.90 | 18.40 | 25.35 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.97 | 0.01 | -0.01 | 3/13/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 20.55 | 24.30 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 100.00 | 25.35 | 29.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |