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 | 30.95 | 34.90 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 45.00 | 25.95 | 29.95 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 50.00 | 21.00 | 25.00 | % | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 52.00 | 19.05 | 22.35 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 53.00 | 18.05 | 21.80 | % | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 54.00 | 17.05 | 20.40 | % | 0 | 0 | 0.96 | 0.97 | 0.01 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 55.00 | 16.15 | 19.45 | 21.10 | 0.00 | 0.00% | 0 | 0 | 0.92 | 0.97 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 56.00 | 15.15 | 18.85 | % | 0 | 0 | 0.93 | 0.96 | 0.01 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 57.00 | 14.20 | 17.80 | % | 0 | 0 | 0.87 | 0.95 | 0.01 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 58.00 | 13.30 | 16.90 | % | 0 | 0 | 0.94 | 0.93 | 0.01 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 59.00 | 13.00 | 15.70 | % | 0 | 0 | 0.48 | 0.91 | 0.01 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 60.00 | 12.20 | 14.90 | 10.75 | 0.00 | 0.00% | 0 | 0 | 0.82 | 0.91 | 0.01 | -0.03 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 61.00 | 11.50 | 13.70 | % | 0 | 0 | 0.48 | 0.89 | 0.02 | -0.04 | 3/28/2025 3:59:51 PM EST | |||
| 62.00 | 11.30 | 11.85 | % | 0 | 0 | 0.52 | 0.87 | 0.02 | -0.04 | 3/28/2025 3:59:51 PM EST | |||
| 63.00 | 9.75 | 10.95 | % | 0 | 0 | 0.39 | 0.85 | 0.02 | -0.04 | 3/28/2025 3:59:51 PM EST | |||
| 64.00 | 9.70 | 10.20 | 12.51 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.83 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 8.90 | 9.25 | 10.05 | -1.95 | -16.25% | 1 | 10 | 0.45 | 0.80 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 66.00 | 8.10 | 8.50 | % | 0 | 0 | 0.45 | 0.78 | 0.03 | -0.05 | 3/28/2025 3:59:51 PM EST | |||
| 67.00 | 7.25 | 7.65 | 10.59 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.75 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 68.00 | 6.25 | 7.15 | 4.45 | 0.00 | 0.00% | 0 | 18 | 0.43 | 0.72 | 0.03 | -0.06 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 69.00 | 5.85 | 6.30 | 2.93 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.68 | 0.04 | -0.06 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 5.20 | 5.60 | 5.80 | -0.60 | -9.38% | 3 | 217 | 0.42 | 0.65 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 71.00 | 4.65 | 5.00 | 4.75 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.61 | 0.04 | -0.06 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 72.00 | 2.89 | 4.45 | 4.10 | -0.08 | -1.92% | 2 | 1 | 0.35 | 0.57 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 73.00 | 2.23 | 4.85 | 3.55 | +1.10 | +44.90% | 2 | 1 | 0.34 | 0.53 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 74.00 | 3.25 | 3.75 | 5.70 | 0.00 | 0.00% | 0 | 9 | 0.42 | 0.48 | 0.04 | -0.06 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 2.78 | 3.00 | 3.60 | -1.79 | -33.21% | 1 | 18 | 0.42 | 0.44 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 76.00 | 1.09 | 2.66 | 4.33 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.40 | 0.04 | -0.05 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 77.00 | 1.11 | 2.64 | % | 0 | 0 | 0.38 | 0.36 | 0.04 | -0.05 | 3/28/2025 3:59:51 PM EST | |||
| 78.00 | 1.09 | 2.54 | 3.35 | 0.00 | 0.00% | 0 | 9 | 0.41 | 0.32 | 0.04 | -0.05 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 79.00 | 0.78 | 2.55 | % | 0 | 0 | 0.42 | 0.29 | 0.04 | -0.05 | 3/28/2025 3:59:51 PM EST | |||
| 80.00 | 0.95 | 1.78 | 1.39 | +0.70 | +101.45% | 10 | 12 | 0.42 | 0.26 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 81.00 | 0.77 | 1.67 | 1.20 | -0.95 | -44.19% | 12 | 126 | 0.42 | 0.23 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 0.41 | 0.72 | 0.69 | -0.61 | -46.93% | 240 | 30 | 0.41 | 0.15 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 0.12 | 0.36 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.45 | 0.08 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 2.16 | % | 0 | 0 | 0.80 | 0.03 | 0.01 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.89 | % | 0 | 0 | 0.78 | 0.01 | 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 | 0.90 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 1.10 | 0.34 | 0.00 | 0.00% | 0 | 23 | 1.20 | 0.00 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.58 | 0.28 | 0.00 | 0.00% | 0 | 38 | 0.86 | -0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 52.00 | 0.00 | 1.35 | 0.61 | 0.00 | 0.00% | 0 | 21 | 0.96 | -0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 53.00 | 0.00 | 1.15 | 0.63 | 0.00 | 0.00% | 0 | 24 | 0.86 | -0.02 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 54.00 | 0.00 | 1.44 | 0.49 | 0.00 | 0.00% | 0 | 22 | 0.82 | -0.03 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 1.45 | 0.45 | 0.00 | 0.00% | 0 | 30 | 0.70 | -0.03 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 56.00 | 0.00 | 1.49 | 1.26 | 0.00 | 0.00% | 0 | 20 | 0.80 | -0.04 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 57.00 | 0.00 | 1.50 | 0.53 | 0.00 | 0.00% | 0 | 21 | 0.74 | -0.05 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 58.00 | 0.00 | 2.20 | 0.94 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.07 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 59.00 | 0.14 | 1.25 | 0.61 | 0.00 | 0.00% | 0 | 15 | 0.50 | -0.09 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 60.00 | 0.26 | 1.27 | 0.31 | +0.01 | +3.34% | 3 | 218 | 0.69 | -0.09 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 61.00 | 0.34 | 1.36 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.11 | 0.02 | -0.04 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 62.00 | 0.45 | 1.96 | 0.59 | -1.46 | -71.22% | 600 | 2 | 0.58 | -0.13 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 63.00 | 0.48 | 2.39 | 1.10 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.15 | 0.02 | -0.04 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 64.00 | 0.64 | 1.83 | % | 0 | 0 | 0.48 | -0.17 | 0.02 | -0.05 | 3/28/2025 3:59:51 PM EST | |||
| 65.00 | 0.94 | 1.27 | 0.60 | 0.00 | 0.00% | 0 | 32 | 0.45 | -0.20 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 66.00 | 0.52 | 2.53 | 3.12 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.22 | 0.03 | -0.05 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 67.00 | 0.72 | 2.55 | 2.13 | 0.00 | 0.00% | 0 | 18 | 0.45 | -0.25 | 0.03 | -0.05 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 68.00 | 0.70 | 2.45 | 4.13 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.28 | 0.03 | -0.06 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 69.00 | 2.02 | 2.74 | 8.34 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.32 | 0.04 | -0.06 | 3/14/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 1.04 | 2.75 | 1.79 | +0.34 | +23.45% | 3 | 11 | 0.36 | -0.35 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 71.00 | 1.99 | 2.99 | 2.70 | % | 2 | 0 | 0.38 | -0.39 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 72.00 | 2.03 | 3.40 | 2.24 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.43 | 0.04 | -0.06 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 73.00 | 3.25 | 4.20 | 3.80 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.47 | 0.04 | -0.06 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 74.00 | 2.94 | 4.45 | 4.58 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.52 | 0.04 | -0.06 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 4.65 | 5.05 | 3.50 | +0.40 | +12.91% | 4 | 7 | 0.41 | -0.56 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 76.00 | 5.25 | 5.70 | 4.75 | +0.95 | +25.00% | 4 | 15 | 0.42 | -0.60 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 77.00 | 5.90 | 6.30 | 6.00 | +2.10 | +53.85% | 3 | 3 | 0.41 | -0.64 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 78.00 | 6.70 | 7.15 | % | 0 | 0 | 0.42 | -0.68 | 0.04 | -0.05 | 3/28/2025 3:59:51 PM EST | |||
| 79.00 | 7.40 | 7.80 | % | 0 | 0 | 0.40 | -0.71 | 0.04 | -0.05 | 3/28/2025 3:59:51 PM EST | |||
| 80.00 | 8.15 | 8.60 | % | 0 | 0 | 0.41 | -0.74 | 0.03 | -0.04 | 3/28/2025 3:59:51 PM EST | |||
| 81.00 | 8.95 | 9.75 | % | 0 | 0 | 0.41 | -0.77 | 0.03 | -0.04 | 3/28/2025 3:59:51 PM EST | |||
| 85.00 | 12.40 | 12.85 | 9.17 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.85 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 15.90 | 19.15 | % | 0 | 0 | 0.68 | -0.92 | 0.01 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 95.00 | 20.50 | 24.25 | 20.93 | % | 2 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 100.00 | 25.35 | 29.25 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |