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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.00 | 39.95 | 38.33 | +6.13 | +19.04% | 1 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 40.00 | 31.05 | 35.00 | 32.50 | 0.00 | 0.00% | 0 | 10 | 1.43 | 1.00 | 0.00 | -0.01 | 2/3/2025 | 3/28/2025 3:59:51 PM EST |
| 45.00 | 26.85 | 29.50 | 30.40 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.99 | 0.00 | -0.01 | 9/26/2024 | 3/28/2025 3:59:51 PM EST |
| 50.00 | 22.05 | 25.10 | 26.48 | 0.00 | 0.00% | 0 | 13 | 0.69 | 0.97 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 55.00 | 18.10 | 18.60 | 16.05 | 0.00 | 0.00% | 0 | 163 | 0.49 | 0.94 | 0.01 | -0.03 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 60.00 | 13.55 | 14.00 | 17.00 | 0.00 | 0.00% | 0 | 136 | 0.45 | 0.89 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 9.50 | 10.60 | 9.70 | -3.40 | -25.96% | 7 | 807 | 0.44 | 0.80 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 6.05 | 6.20 | 5.85 | -3.37 | -36.56% | 51 | 1,154 | 0.42 | 0.65 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 3.50 | 3.60 | 3.55 | -2.30 | -39.32% | 197 | 1,112 | 0.41 | 0.46 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 1.81 | 1.91 | 1.87 | -1.33 | -41.57% | 38 | 4,411 | 0.40 | 0.29 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 0.87 | 1.05 | 0.85 | -1.09 | -56.19% | 57 | 4,634 | 0.40 | 0.17 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 0.42 | 0.49 | 0.48 | -0.51 | -51.52% | 26 | 5,912 | 0.41 | 0.09 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 0.16 | 0.62 | 0.25 | -0.25 | -50.00% | 59 | 14,901 | 0.49 | 0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 0.05 | 0.40 | 0.10 | -0.18 | -64.29% | 65 | 2,980 | 0.50 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 0.01 | 1.05 | 0.26 | 0.00 | 0.00% | 0 | 479 | 0.53 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.19 | 0.29 | 0.00 | 0.00% | 0 | 53 | 0.58 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.72 | 0.53 | 0.00 | 0.00% | 0 | 17 | 0.81 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.02 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 95 | 0.95 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 40.00 | 0.01 | 0.35 | 0.07 | -0.01 | -12.50% | 5 | 3,634 | 0.77 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 45.00 | 0.08 | 0.23 | 0.11 | +0.02 | +22.23% | 6 | 1,411 | 0.71 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 50.00 | 0.07 | 0.26 | 0.32 | +0.23 | +255.56% | 2 | 812 | 0.56 | -0.03 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 55.00 | 0.10 | 0.43 | 0.24 | +0.03 | +14.29% | 5 | 1,358 | 0.49 | -0.06 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 60.00 | 0.60 | 0.74 | 0.66 | +0.28 | +73.69% | 38 | 2,221 | 0.46 | -0.11 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 1.30 | 1.49 | 1.48 | +0.54 | +57.45% | 89 | 4,208 | 0.43 | -0.20 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 2.89 | 3.05 | 2.99 | +0.93 | +45.15% | 146 | 1,845 | 0.42 | -0.35 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 5.30 | 5.40 | 5.60 | +1.80 | +47.37% | 257 | 2,784 | 0.40 | -0.54 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 8.55 | 8.80 | 8.70 | +2.25 | +34.89% | 37 | 284 | 0.38 | -0.71 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 11.90 | 13.00 | 13.20 | +3.55 | +36.79% | 2 | 66 | 0.33 | -0.83 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 17.20 | 17.70 | 23.41 | 0.00 | 0.00% | 0 | 31 | 0.47 | -0.91 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 21.40 | 23.85 | 21.80 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.95 | 0.01 | -0.01 | 1/31/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 26.05 | 29.25 | 31.71 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.98 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 31.10 | 34.05 | 36.69 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 35.25 | 39.25 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 115.00 | 40.25 | 44.25 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |