Options Chain for DOLLAR TREE INC COM (DLTR) - $80.57 as of 4/25/2025 8:27:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.50 | 42.60 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 45.00 | 33.95 | 36.90 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 50.00 | 28.75 | 31.75 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 52.00 | 27.05 | 30.45 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 53.00 | 25.55 | 29.50 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 54.00 | 24.75 | 28.05 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 55.00 | 23.55 | 27.55 | 21.10 | 0.00 | 0.00% | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 3:59:49 PM EST |
| 56.00 | 22.55 | 26.55 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 57.00 | 22.10 | 25.20 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 58.00 | 21.95 | 23.20 | 16.00 | 0.00 | 0.00% | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:49 PM EST |
| 59.00 | 19.55 | 23.55 | 10.95 | 0.00 | 0.00% | 0 | 3 | 2.36 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:49 PM EST |
| 60.00 | 19.15 | 22.10 | 14.45 | 0.00 | 0.00% | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:49 PM EST |
| 61.00 | 18.80 | 20.25 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 62.00 | 16.55 | 20.55 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 63.00 | 15.55 | 19.55 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 64.00 | 15.25 | 18.55 | 21.25 | 0.00 | 0.00% | 0 | 24 | 1.91 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 65.00 | 13.55 | 17.55 | 8.25 | 0.00 | 0.00% | 0 | 10 | 1.83 | 1.00 | 0.00 | -0.01 | 4/11/2025 | 4/25/2025 3:59:49 PM EST |
| 66.00 | 12.60 | 16.15 | 6.70 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.99 | 0.00 | -0.02 | 4/16/2025 | 4/25/2025 3:59:49 PM EST |
| 67.00 | 12.20 | 15.20 | 13.64 | +2.05 | +17.69% | 2 | 38 | 1.53 | 0.98 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 68.00 | 10.70 | 14.60 | 11.23 | 0.00 | 0.00% | 0 | 57 | 1.59 | 0.98 | 0.01 | -0.06 | 4/17/2025 | 4/25/2025 3:59:49 PM EST |
| 69.00 | 9.80 | 13.00 | 14.35 | 0.00 | 0.00% | 0 | 47 | 1.52 | 0.97 | 0.01 | -0.07 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 70.00 | 8.70 | 12.65 | 11.40 | 0.00 | 0.00% | 0 | 257 | 1.44 | 0.96 | 0.01 | -0.07 | 4/22/2025 | 4/25/2025 3:59:49 PM EST |
| 71.00 | 8.05 | 11.50 | 8.65 | 0.00 | 0.00% | 0 | 50 | 1.36 | 0.96 | 0.02 | -0.07 | 4/17/2025 | 4/25/2025 3:59:49 PM EST |
| 72.00 | 6.85 | 10.75 | 9.20 | 0.00 | 0.00% | 0 | 78 | 1.29 | 0.92 | 0.02 | -0.10 | 4/22/2025 | 4/25/2025 3:59:49 PM EST |
| 73.00 | 7.00 | 8.40 | 7.83 | -1.12 | -12.52% | 2 | 111 | 0.81 | 0.89 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 74.00 | 6.60 | 7.15 | 6.50 | -4.08 | -38.57% | 1 | 51 | 0.75 | 0.88 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 75.00 | 5.55 | 6.25 | 5.65 | -1.50 | -20.98% | 60 | 917 | 1.11 | 0.84 | 0.04 | -0.14 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 76.00 | 3.90 | 5.35 | 5.00 | -0.34 | -6.37% | 5 | 323 | 0.42 | 0.81 | 0.05 | -0.14 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 77.00 | 3.30 | 4.45 | 5.20 | 0.00 | 0.00% | 0 | 24 | 0.24 | 0.76 | 0.06 | -0.16 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 78.00 | 2.90 | 3.75 | 3.59 | -0.76 | -17.48% | 18 | 78 | 0.42 | 0.71 | 0.07 | -0.16 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 79.00 | 2.37 | 3.35 | 2.74 | -0.80 | -22.60% | 4 | 167 | 0.41 | 0.65 | 0.07 | -0.16 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 80.00 | 2.13 | 2.35 | 2.30 | -0.71 | -23.59% | 79 | 522 | 0.41 | 0.58 | 0.08 | -0.16 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 81.00 | 1.66 | 1.94 | 1.70 | -0.69 | -28.87% | 136 | 676 | 0.41 | 0.50 | 0.09 | -0.15 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 82.00 | 1.04 | 1.29 | 1.25 | -0.65 | -34.22% | 370 | 513 | 0.39 | 0.41 | 0.08 | -0.14 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 83.00 | 0.85 | 0.96 | 0.93 | -0.54 | -36.74% | 100 | 210 | 0.41 | 0.33 | 0.08 | -0.12 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 84.00 | 0.65 | 0.72 | 0.69 | -0.41 | -37.28% | 389 | 126 | 0.41 | 0.25 | 0.07 | -0.11 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 85.00 | 0.50 | 0.54 | 0.52 | -0.35 | -40.23% | 6,374 | 5,344 | 0.42 | 0.19 | 0.06 | -0.09 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 86.00 | 0.26 | 0.57 | 0.42 | -0.24 | -36.37% | 28 | 189 | 0.41 | 0.14 | 0.05 | -0.08 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 87.00 | 0.24 | 0.41 | 0.29 | -0.96 | -76.80% | 1,803 | 83 | 0.41 | 0.11 | 0.04 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 88.00 | 0.12 | 0.29 | 0.22 | -0.07 | -24.14% | 30 | 10 | 0.41 | 0.08 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 89.00 | 0.00 | 0.36 | 0.14 | -0.14 | -50.00% | 3 | 82 | 0.69 | 0.04 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 90.00 | 0.08 | 0.18 | 0.08 | -0.18 | -69.24% | 107 | 201 | 0.48 | 0.04 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 91.00 | 0.00 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 12 | 0.58 | 0.02 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 92.00 | 0.02 | 0.28 | 0.14 | -0.08 | -36.37% | 4 | 1 | 0.52 | 0.02 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 93.00 | 0.00 | 1.47 | % | 0 | 0 | 1.18 | 0.01 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 94.00 | 0.00 | 1.50 | 0.16 | 0.00 | 0.00% | 0 | 14 | 1.24 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.10 | 0.02 | -0.20 | -90.91% | 5 | 54 | 0.65 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.55 | 0.14 | 0.00 | 0.00% | 0 | 16 | 1.14 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:49 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 | 0.53 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.53 | 0.34 | 0.00 | 0.00% | 0 | 23 | 2.66 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/25/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.74 | 0.14 | 0.00 | 0.00% | 0 | 38 | 2.43 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:49 PM EST |
| 52.00 | 0.00 | 0.91 | 0.61 | 0.00 | 0.00% | 0 | 21 | 2.39 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/25/2025 3:59:49 PM EST |
| 53.00 | 0.00 | 1.07 | 0.63 | 0.00 | 0.00% | 0 | 24 | 2.41 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/25/2025 3:59:49 PM EST |
| 54.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 25 | 2.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.05 | 0.44 | 0.00 | 0.00% | 0 | 30 | 1.24 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:49 PM EST |
| 56.00 | 0.00 | 1.23 | 1.26 | 0.00 | 0.00% | 0 | 20 | 2.24 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/25/2025 3:59:49 PM EST |
| 57.00 | 0.00 | 0.99 | 0.53 | 0.00 | 0.00% | 0 | 21 | 2.03 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/25/2025 3:59:49 PM EST |
| 58.00 | 0.00 | 1.26 | 0.94 | 0.00 | 0.00% | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/25/2025 3:59:49 PM EST |
| 59.00 | 0.00 | 1.26 | 0.21 | 0.00 | 0.00% | 0 | 15 | 2.01 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 280 | 0.98 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:49 PM EST |
| 61.00 | 0.00 | 1.15 | 0.95 | 0.00 | 0.00% | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/25/2025 3:59:49 PM EST |
| 62.00 | 0.00 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 686 | 1.05 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:49 PM EST |
| 63.00 | 0.00 | 1.26 | 1.40 | 0.00 | 0.00% | 0 | 6 | 1.69 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:49 PM EST |
| 64.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 43 | 1.68 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.36 | 0.05 | 0.00 | 0.00% | 0 | 313 | 1.08 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 66.00 | 0.00 | 0.29 | 0.03 | -0.22 | -88.00% | 2 | 102 | 0.97 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 67.00 | 0.01 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 270 | 0.67 | -0.02 | 0.01 | -0.06 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 68.00 | 0.01 | 0.34 | 0.11 | 0.00 | 0.00% | 0 | 117 | 0.70 | -0.02 | 0.01 | -0.06 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 69.00 | 0.02 | 0.34 | 0.12 | 0.00 | 0.00% | 0 | 128 | 0.67 | -0.03 | 0.01 | -0.07 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.35 | 0.12 | -0.10 | -45.46% | 20 | 509 | 0.60 | -0.04 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 71.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 87 | 0.81 | -0.04 | 0.02 | -0.07 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 72.00 | 0.01 | 0.53 | 0.14 | -0.11 | -44.00% | 10 | 67 | 0.55 | -0.08 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 73.00 | 0.16 | 0.41 | 0.32 | -0.11 | -25.59% | 18 | 89 | 0.53 | -0.11 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 74.00 | 0.23 | 0.43 | 0.30 | -0.10 | -25.00% | 2 | 77 | 0.53 | -0.12 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 75.00 | 0.30 | 0.50 | 0.43 | -0.07 | -14.00% | 77 | 303 | 0.51 | -0.16 | 0.04 | -0.14 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 76.00 | 0.39 | 0.82 | 0.54 | -0.17 | -23.95% | 9 | 97 | 0.49 | -0.19 | 0.05 | -0.14 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 77.00 | 0.59 | 0.79 | 0.75 | -0.07 | -8.54% | 30 | 187 | 0.47 | -0.24 | 0.06 | -0.16 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 78.00 | 0.50 | 1.01 | 0.92 | -0.18 | -16.37% | 24 | 202 | 0.45 | -0.29 | 0.07 | -0.16 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 79.00 | 1.11 | 1.31 | 1.30 | +0.07 | +5.70% | 34 | 52 | 0.45 | -0.35 | 0.07 | -0.16 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 80.00 | 1.49 | 1.70 | 1.62 | +0.07 | +4.52% | 40 | 103 | 0.44 | -0.42 | 0.08 | -0.16 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 81.00 | 1.96 | 2.17 | 2.11 | +0.18 | +9.33% | 381 | 246 | 0.44 | -0.50 | 0.09 | -0.15 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 82.00 | 2.56 | 2.67 | 3.00 | +0.48 | +19.05% | 6 | 65 | 0.43 | -0.59 | 0.08 | -0.14 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 83.00 | 3.20 | 3.35 | 3.42 | +0.22 | +6.88% | 10 | 161 | 0.43 | -0.67 | 0.08 | -0.12 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 84.00 | 3.95 | 4.70 | 4.28 | +0.63 | +17.26% | 3 | 25 | 0.74 | -0.75 | 0.07 | -0.11 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 85.00 | 4.75 | 4.95 | 5.11 | +0.71 | +16.14% | 3 | 60 | 0.91 | -0.81 | 0.06 | -0.09 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 86.00 | 5.60 | 5.90 | 3.70 | 0.00 | 0.00% | 0 | 31 | 0.82 | -0.86 | 0.05 | -0.08 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 87.00 | 6.35 | 8.75 | 4.25 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.89 | 0.04 | -0.06 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 88.00 | 5.60 | 8.85 | % | 0 | 0 | 1.11 | -0.92 | 0.03 | -0.05 | 4/25/2025 3:59:49 PM EST | |||
| 89.00 | 6.55 | 9.80 | % | 0 | 0 | 1.16 | -0.96 | 0.02 | -0.03 | 4/25/2025 3:59:49 PM EST | |||
| 90.00 | 7.60 | 11.10 | % | 0 | 0 | 1.07 | -0.96 | 0.02 | -0.03 | 4/25/2025 3:59:49 PM EST | |||
| 91.00 | 8.75 | 12.55 | % | 0 | 0 | 1.26 | -0.98 | 0.01 | -0.02 | 4/25/2025 3:59:49 PM EST | |||
| 92.00 | 10.90 | 12.45 | % | 0 | 0 | 0.98 | -0.98 | 0.01 | -0.02 | 4/25/2025 3:59:49 PM EST | |||
| 93.00 | 11.40 | 13.90 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 94.00 | 11.50 | 15.10 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 95.00 | 12.50 | 16.45 | 21.00 | 0.00 | 0.00% | 0 | 2 | 1.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 3:59:49 PM EST |
| 100.00 | 17.60 | 20.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST |