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 | 38.55 | 42.55 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 45.00 | 34.85 | 37.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 50.00 | 29.60 | 31.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 54.00 | 25.75 | 27.80 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 55.00 | 24.55 | 26.75 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 56.00 | 22.70 | 26.65 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 57.00 | 21.70 | 25.60 | 25.65 | 0.00 | 0.00% | 0 | 7 | 1.79 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 58.00 | 20.65 | 24.65 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 59.00 | 19.65 | 23.60 | 24.60 | 0.00 | 0.00% | 0 | 7 | 1.64 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 60.00 | 18.65 | 22.50 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 4/25/2025 3:59:49 PM EST | |||
| 61.00 | 18.95 | 20.30 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.04 | 4/25/2025 3:59:49 PM EST | |||
| 62.00 | 16.70 | 20.70 | 10.00 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.98 | 0.00 | -0.04 | 4/3/2025 | 4/25/2025 3:59:49 PM EST |
| 63.00 | 15.70 | 19.60 | 9.75 | 0.00 | 0.00% | 0 | 0 | 1.39 | 0.98 | 0.01 | -0.05 | 4/8/2025 | 4/25/2025 3:59:49 PM EST |
| 64.00 | 15.65 | 17.50 | % | 0 | 0 | 0.99 | 0.97 | 0.01 | -0.05 | 4/25/2025 3:59:49 PM EST | |||
| 65.00 | 13.90 | 17.60 | % | 0 | 0 | 1.27 | 0.96 | 0.01 | -0.06 | 4/25/2025 3:59:49 PM EST | |||
| 66.00 | 12.80 | 16.75 | 9.55 | 0.00 | 0.00% | 0 | 8 | 1.25 | 0.96 | 0.01 | -0.06 | 4/14/2025 | 4/25/2025 3:59:49 PM EST |
| 67.00 | 13.25 | 14.15 | 8.76 | 0.00 | 0.00% | 0 | 33 | 0.92 | 0.93 | 0.01 | -0.08 | 4/14/2025 | 4/25/2025 3:59:49 PM EST |
| 68.00 | 12.20 | 13.10 | 12.24 | 0.00 | 0.00% | 0 | 15 | 0.64 | 0.92 | 0.01 | -0.08 | 4/17/2025 | 4/25/2025 3:59:49 PM EST |
| 69.00 | 10.60 | 12.15 | 5.05 | 0.00 | 0.00% | 0 | 8 | 0.62 | 0.92 | 0.02 | -0.08 | 4/11/2025 | 4/25/2025 3:59:49 PM EST |
| 70.00 | 10.60 | 11.30 | 4.40 | 0.00 | 0.00% | 0 | 59 | 0.75 | 0.89 | 0.02 | -0.09 | 4/16/2025 | 4/25/2025 3:59:49 PM EST |
| 71.00 | 9.60 | 10.35 | 9.66 | 0.00 | 0.00% | 0 | 45 | 0.72 | 0.88 | 0.02 | -0.09 | 4/17/2025 | 4/25/2025 3:59:49 PM EST |
| 72.00 | 8.85 | 9.40 | 9.85 | 0.00 | 0.00% | 0 | 103 | 0.67 | 0.85 | 0.02 | -0.11 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 73.00 | 7.95 | 8.40 | 8.70 | 0.00 | 0.00% | 0 | 195 | 0.90 | 0.83 | 0.03 | -0.11 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 74.00 | 7.20 | 7.45 | 7.42 | +5.01 | +207.89% | 1 | 33 | 0.74 | 0.82 | 0.03 | -0.10 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 75.00 | 6.30 | 6.60 | 6.57 | -1.42 | -17.78% | 1 | 4 | 0.36 | 0.79 | 0.04 | -0.11 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 76.00 | 5.35 | 5.85 | 7.60 | 0.00 | 0.00% | 0 | 16 | 0.67 | 0.76 | 0.04 | -0.11 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 77.00 | 4.80 | 5.20 | 4.96 | -2.29 | -31.59% | 22 | 22 | 0.41 | 0.72 | 0.05 | -0.11 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 78.00 | 4.15 | 4.50 | 4.33 | -0.62 | -12.53% | 12 | 16 | 0.41 | 0.68 | 0.05 | -0.11 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 79.00 | 3.50 | 3.70 | 3.45 | -2.30 | -40.00% | 152 | 44 | 0.39 | 0.63 | 0.05 | -0.12 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 80.00 | 2.82 | 3.15 | 3.15 | -0.30 | -8.70% | 11 | 105 | 0.39 | 0.58 | 0.06 | -0.11 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 81.00 | 2.40 | 2.82 | 2.46 | -0.69 | -21.91% | 7 | 97 | 0.42 | 0.52 | 0.06 | -0.11 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 82.00 | 1.89 | 2.06 | 1.95 | -0.83 | -29.86% | 2,027 | 134 | 0.38 | 0.46 | 0.06 | -0.11 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 83.00 | 1.54 | 1.78 | 1.60 | -0.68 | -29.83% | 23 | 130 | 0.39 | 0.40 | 0.06 | -0.10 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 84.00 | 1.22 | 1.45 | 1.36 | -0.45 | -24.87% | 44 | 134 | 0.39 | 0.34 | 0.06 | -0.09 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 85.00 | 0.80 | 1.09 | 0.95 | -0.53 | -35.82% | 42 | 209 | 0.38 | 0.28 | 0.05 | -0.08 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 86.00 | 0.71 | 0.97 | 0.80 | -0.12 | -13.05% | 27 | 48 | 0.38 | 0.23 | 0.05 | -0.07 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 87.00 | 0.54 | 0.67 | 0.50 | -0.41 | -45.06% | 12 | 47 | 0.38 | 0.19 | 0.04 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 88.00 | 0.41 | 0.57 | 1.30 | 0.00 | 0.00% | 0 | 39 | 0.39 | 0.15 | 0.04 | -0.05 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 89.00 | 0.30 | 0.53 | 0.32 | -0.27 | -45.77% | 7 | 77 | 0.39 | 0.11 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 90.00 | 0.24 | 0.44 | 0.29 | -0.19 | -39.59% | 32 | 59 | 0.38 | 0.09 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 91.00 | 0.06 | 0.23 | 0.21 | % | 4 | 0 | 0.37 | 0.07 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:49 PM EST | |
| 92.00 | 0.12 | 0.22 | % | 0 | 0 | 0.39 | 0.05 | 0.02 | -0.02 | 4/25/2025 3:59:49 PM EST | |||
| 93.00 | 0.05 | 0.18 | % | 0 | 0 | 0.39 | 0.04 | 0.01 | -0.02 | 4/25/2025 3:59:49 PM EST | |||
| 94.00 | 0.02 | 0.97 | % | 0 | 0 | 0.53 | 0.03 | 0.01 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.30 | 0.05 | -0.09 | -64.29% | 1 | 23 | 0.56 | 0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 1.15 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.98 | 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 | 1.28 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 1.10 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 1.29 | 0.24 | 0.00 | 0.00% | 0 | 6 | 2.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:49 PM EST |
| 54.00 | 0.00 | 1.29 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 1.30 | 0.24 | 0.00 | 0.00% | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:49 PM EST |
| 56.00 | 0.00 | 1.31 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 57.00 | 0.00 | 1.31 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 58.00 | 0.00 | 1.11 | 0.20 | 0.00 | 0.00% | 0 | 7 | 1.43 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 59.00 | 0.00 | 1.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 1.06 | 0.34 | 0.00 | 0.00% | 0 | 9 | 1.30 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/25/2025 3:59:49 PM EST |
| 61.00 | 0.00 | 1.34 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.01 | 0.00 | -0.04 | 4/15/2025 | 4/25/2025 3:59:49 PM EST |
| 62.00 | 0.00 | 1.35 | 0.93 | 0.00 | 0.00% | 0 | 5 | 0.92 | -0.02 | 0.00 | -0.04 | 4/9/2025 | 4/25/2025 3:59:49 PM EST |
| 63.00 | 0.03 | 1.10 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.02 | 0.01 | -0.05 | 4/17/2025 | 4/25/2025 3:59:49 PM EST |
| 64.00 | 0.01 | 1.37 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.03 | 0.01 | -0.05 | 4/17/2025 | 4/25/2025 3:59:49 PM EST |
| 65.00 | 0.05 | 1.25 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.82 | -0.04 | 0.01 | -0.06 | 4/22/2025 | 4/25/2025 3:59:49 PM EST |
| 66.00 | 0.06 | 1.58 | 0.49 | 0.00 | 0.00% | 0 | 15 | 0.83 | -0.04 | 0.01 | -0.06 | 4/21/2025 | 4/25/2025 3:59:49 PM EST |
| 67.00 | 0.07 | 0.55 | % | 0 | 0 | 0.64 | -0.07 | 0.01 | -0.08 | 4/25/2025 3:59:49 PM EST | |||
| 68.00 | 0.17 | 0.71 | 0.25 | +0.02 | +8.70% | 1 | 25 | 0.67 | -0.08 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 69.00 | 0.18 | 0.57 | 0.24 | 0.00 | 0.00% | 0 | 32 | 0.59 | -0.08 | 0.02 | -0.08 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 70.00 | 0.25 | 0.43 | 0.43 | +0.10 | +30.31% | 2 | 59 | 0.50 | -0.11 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 71.00 | 0.30 | 0.48 | 1.55 | 0.00 | 0.00% | 0 | 32 | 0.53 | -0.12 | 0.02 | -0.09 | 4/17/2025 | 4/25/2025 3:59:49 PM EST |
| 72.00 | 0.38 | 0.44 | 0.42 | -0.08 | -16.00% | 2,000 | 74 | 0.49 | -0.15 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 73.00 | 0.46 | 0.63 | 0.80 | 0.00 | 0.00% | 0 | 69 | 0.49 | -0.17 | 0.03 | -0.11 | 4/22/2025 | 4/25/2025 3:59:49 PM EST |
| 74.00 | 0.60 | 0.72 | 0.84 | 0.00 | 0.00% | 0 | 59 | 0.48 | -0.18 | 0.03 | -0.10 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 75.00 | 0.65 | 0.98 | 0.77 | -0.37 | -32.46% | 1 | 76 | 0.49 | -0.21 | 0.04 | -0.11 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 76.00 | 0.93 | 1.18 | 1.07 | -0.34 | -24.12% | 2 | 66 | 0.46 | -0.24 | 0.04 | -0.11 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 77.00 | 1.05 | 1.48 | 0.99 | 0.00 | 0.00% | 0 | 47 | 0.46 | -0.28 | 0.05 | -0.11 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 78.00 | 1.42 | 1.69 | 1.80 | +0.05 | +2.86% | 41 | 51 | 0.46 | -0.32 | 0.05 | -0.11 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 79.00 | 1.82 | 2.00 | 2.22 | +0.19 | +9.36% | 6 | 55 | 0.45 | -0.37 | 0.05 | -0.12 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 80.00 | 2.08 | 2.34 | 2.20 | -0.21 | -8.72% | 1 | 88 | 0.44 | -0.42 | 0.06 | -0.11 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 81.00 | 2.69 | 2.80 | 2.85 | +0.69 | +31.95% | 3 | 70 | 0.43 | -0.48 | 0.06 | -0.11 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 82.00 | 3.20 | 3.35 | 3.38 | 0.00 | 0.00% | 0 | 28 | 0.43 | -0.54 | 0.06 | -0.11 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 83.00 | 3.80 | 3.95 | 3.65 | -0.40 | -9.88% | 2 | 3 | 0.42 | -0.60 | 0.06 | -0.10 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 84.00 | 4.50 | 4.65 | 4.55 | -0.23 | -4.82% | 1 | 29 | 0.43 | -0.66 | 0.06 | -0.09 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 85.00 | 5.20 | 5.40 | 5.80 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.72 | 0.05 | -0.08 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 86.00 | 5.95 | 6.15 | 4.80 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.77 | 0.05 | -0.07 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 87.00 | 6.80 | 7.05 | 6.93 | +0.46 | +7.11% | 5 | 32 | 0.55 | -0.81 | 0.04 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 88.00 | 7.60 | 8.00 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.85 | 0.04 | -0.05 | 4/22/2025 | 4/25/2025 3:59:49 PM EST |
| 89.00 | 8.55 | 8.80 | % | 0 | 0 | 0.45 | -0.89 | 0.03 | -0.04 | 4/25/2025 3:59:49 PM EST | |||
| 90.00 | 8.45 | 10.05 | 9.65 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.91 | 0.02 | -0.04 | 4/22/2025 | 4/25/2025 3:59:49 PM EST |
| 91.00 | 9.00 | 11.85 | % | 0 | 0 | 0.77 | -0.93 | 0.02 | -0.03 | 4/25/2025 3:59:49 PM EST | |||
| 92.00 | 9.55 | 13.40 | % | 0 | 0 | 0.93 | -0.95 | 0.02 | -0.02 | 4/25/2025 3:59:49 PM EST | |||
| 93.00 | 10.55 | 14.55 | % | 0 | 0 | 1.00 | -0.96 | 0.01 | -0.02 | 4/25/2025 3:59:49 PM EST | |||
| 94.00 | 12.90 | 14.35 | % | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 95.00 | 12.50 | 15.90 | 14.20 | 0.00 | 0.00% | 0 | 7 | 0.94 | -0.98 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 3:59:49 PM EST |
| 100.00 | 18.30 | 19.85 | 17.45 | 0.00 | 0.00% | 0 | 9 | 0.78 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |