Options Chain for DOLLAR TREE INC COM (DLTR) - $84.20 as of 5/5/2025 7:58:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 42.30 | 46.15 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 45.00 | 37.55 | 41.15 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 50.00 | 32.75 | 36.20 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 54.00 | 29.10 | 32.20 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 55.00 | 28.00 | 31.25 | 17.91 | 0.00 | 0.00% | 0 | 5 | 1.81 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:48 PM EST |
| 56.00 | 26.50 | 30.20 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 57.00 | 25.90 | 29.30 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 58.00 | 25.10 | 28.30 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 59.00 | 24.00 | 27.30 | 15.70 | 0.00 | 0.00% | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 60.00 | 22.45 | 26.30 | 13.85 | 0.00 | 0.00% | 0 | 2 | 1.51 | 1.00 | 0.00 | -0.01 | 4/10/2025 | 5/5/2025 3:59:48 PM EST |
| 61.00 | 21.85 | 25.35 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 62.00 | 20.50 | 24.35 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 63.00 | 19.50 | 23.40 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 64.00 | 18.80 | 22.35 | % | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 65.00 | 17.65 | 21.40 | % | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 66.00 | 16.60 | 20.45 | % | 0 | 0 | 1.22 | 0.96 | 0.01 | -0.04 | 5/5/2025 3:59:48 PM EST | |||
| 67.00 | 15.60 | 19.45 | % | 0 | 0 | 1.23 | 0.96 | 0.01 | -0.04 | 5/5/2025 3:59:48 PM EST | |||
| 68.00 | 15.50 | 17.50 | 15.40 | 0.00 | 0.00% | 0 | 22 | 0.89 | 0.96 | 0.01 | -0.04 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 69.00 | 14.55 | 17.20 | 16.55 | 0.00 | 0.00% | 0 | 13 | 0.87 | 0.94 | 0.01 | -0.05 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 70.00 | 13.85 | 15.55 | 15.36 | +1.23 | +8.71% | 1 | 4 | 0.86 | 0.93 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 71.00 | 12.85 | 14.90 | % | 0 | 0 | 0.85 | 0.92 | 0.01 | -0.05 | 5/5/2025 3:59:48 PM EST | |||
| 72.00 | 10.95 | 13.55 | 10.75 | 0.00 | 0.00% | 0 | 24 | 0.66 | 0.91 | 0.02 | -0.06 | 4/22/2025 | 5/5/2025 3:59:48 PM EST |
| 73.00 | 10.95 | 13.00 | 10.32 | 0.00 | 0.00% | 0 | 24 | 0.81 | 0.91 | 0.02 | -0.05 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 74.00 | 10.60 | 10.85 | 10.95 | 0.00 | 0.00% | 0 | 14 | 0.51 | 0.89 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 75.00 | 9.70 | 9.95 | 10.70 | +0.45 | +4.39% | 8 | 34 | 0.49 | 0.87 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 76.00 | 8.85 | 9.05 | 2.95 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.84 | 0.03 | -0.07 | 4/11/2025 | 5/5/2025 3:59:48 PM EST |
| 77.00 | 8.00 | 8.25 | 7.18 | 0.00 | 0.00% | 0 | 22 | 0.47 | 0.82 | 0.03 | -0.08 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 78.00 | 7.15 | 8.25 | 7.40 | 0.00 | 0.00% | 0 | 15 | 0.46 | 0.79 | 0.03 | -0.08 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 79.00 | 6.40 | 6.65 | 7.35 | +2.45 | +50.00% | 1 | 68 | 0.46 | 0.76 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 80.00 | 5.45 | 6.50 | 6.62 | +0.42 | +6.78% | 15 | 141 | 0.45 | 0.72 | 0.04 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 81.00 | 5.00 | 5.20 | 6.00 | +0.45 | +8.11% | 1 | 525 | 0.45 | 0.67 | 0.04 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 82.00 | 4.30 | 4.55 | 5.15 | +0.40 | +8.43% | 1 | 54 | 0.44 | 0.63 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 83.00 | 3.65 | 3.95 | 4.40 | +0.15 | +3.53% | 49 | 14 | 0.43 | 0.58 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 84.00 | 3.10 | 3.40 | 3.48 | -0.02 | -0.58% | 16 | 32 | 0.42 | 0.53 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 85.00 | 2.75 | 3.10 | 2.80 | -0.30 | -9.68% | 43 | 55 | 0.43 | 0.48 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 86.00 | 2.21 | 2.46 | 2.68 | +0.14 | +5.52% | 30 | 25 | 0.42 | 0.43 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 87.00 | 1.82 | 2.04 | 2.08 | -0.07 | -3.26% | 23 | 12 | 0.42 | 0.38 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 88.00 | 1.46 | 1.70 | 1.98 | +0.12 | +6.46% | 7 | 23 | 0.41 | 0.33 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 89.00 | 1.18 | 1.41 | 1.92 | +0.42 | +28.00% | 1 | 22 | 0.41 | 0.29 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 90.00 | 0.97 | 1.16 | 1.11 | -0.14 | -11.20% | 65 | 376 | 0.41 | 0.25 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 91.00 | 0.78 | 0.95 | 1.00 | % | 7 | 0 | 0.41 | 0.21 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 92.00 | 0.58 | 0.79 | 0.69 | % | 30 | 0 | 0.40 | 0.18 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 93.00 | 0.53 | 0.66 | 0.67 | % | 17 | 0 | 0.42 | 0.15 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 94.00 | 0.42 | 0.59 | % | 0 | 0 | 0.42 | 0.12 | 0.03 | -0.05 | 5/5/2025 3:59:48 PM EST | |||
| 95.00 | 0.33 | 0.46 | 0.49 | +0.04 | +8.89% | 30 | 130 | 0.42 | 0.10 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 100.00 | 0.04 | 0.63 | 0.21 | -0.08 | -27.59% | 5 | 11 | 0.49 | 0.04 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 1.37 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.91 | 0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 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 | 2.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 1.29 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 1.31 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:48 PM EST |
| 54.00 | 0.00 | 1.30 | 0.23 | 0.00 | 0.00% | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 1.33 | 0.48 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:48 PM EST |
| 56.00 | 0.00 | 1.30 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 57.00 | 0.00 | 1.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 58.00 | 0.00 | 1.36 | 1.47 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:48 PM EST |
| 59.00 | 0.00 | 1.10 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.24 | 0.00 | 0.00% | 0 | 5 | 1.22 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 61.00 | 0.00 | 1.16 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 62.00 | 0.00 | 1.41 | 1.19 | 0.00 | 0.00% | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 4/14/2025 | 5/5/2025 3:59:48 PM EST |
| 63.00 | 0.00 | 1.42 | 2.60 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | -0.01 | 4/11/2025 | 5/5/2025 3:59:48 PM EST |
| 64.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.07 | -0.01 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 1.32 | 0.46 | 0.00 | 0.00% | 0 | 5 | 1.04 | -0.01 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 66.00 | 0.00 | 0.28 | 1.12 | 0.00 | 0.00% | 0 | 17 | 0.55 | -0.04 | 0.01 | -0.04 | 4/17/2025 | 5/5/2025 3:59:48 PM EST |
| 67.00 | 0.00 | 0.70 | 3.87 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.04 | 0.01 | -0.04 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 68.00 | 0.00 | 0.80 | 0.53 | 0.00 | 0.00% | 0 | 8 | 0.62 | -0.04 | 0.01 | -0.04 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 69.00 | 0.16 | 0.40 | 0.25 | -6.55 | -96.33% | 500 | 1 | 0.58 | -0.06 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 70.00 | 0.25 | 0.38 | 0.34 | -0.28 | -45.17% | 3 | 6 | 0.57 | -0.07 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 71.00 | 0.29 | 0.42 | % | 0 | 0 | 0.55 | -0.08 | 0.01 | -0.05 | 5/5/2025 3:59:48 PM EST | |||
| 72.00 | 0.35 | 0.48 | 0.36 | 0.00 | 0.00% | 0 | 302 | 0.54 | -0.09 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 73.00 | 0.00 | 1.38 | 1.50 | 0.00 | 0.00% | 0 | 26 | 0.56 | -0.09 | 0.02 | -0.05 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 74.00 | 0.48 | 0.83 | 0.48 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.11 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 75.00 | 0.56 | 0.78 | 0.87 | 0.00 | 0.00% | 0 | 24 | 0.50 | -0.13 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 76.00 | 0.67 | 0.86 | 0.55 | -0.15 | -21.43% | 1 | 2 | 0.48 | -0.16 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 77.00 | 0.85 | 1.01 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.18 | 0.03 | -0.08 | 4/17/2025 | 5/5/2025 3:59:48 PM EST |
| 78.00 | 1.03 | 1.22 | 1.09 | -0.16 | -12.80% | 17 | 3 | 0.47 | -0.21 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 79.00 | 1.21 | 1.55 | 1.24 | -0.03 | -2.37% | 4 | 13 | 0.48 | -0.24 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 80.00 | 1.46 | 1.70 | 1.53 | -0.16 | -9.47% | 7 | 32 | 0.45 | -0.28 | 0.04 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 81.00 | 1.77 | 2.01 | 1.78 | +0.03 | +1.72% | 14 | 9 | 0.44 | -0.33 | 0.04 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 82.00 | 1.90 | 2.37 | 2.15 | -0.03 | -1.38% | 236 | 40 | 0.44 | -0.37 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 83.00 | 2.52 | 2.78 | 2.52 | 0.00 | 0.00% | 0 | 25 | 0.43 | -0.42 | 0.05 | -0.09 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 84.00 | 2.99 | 3.90 | 2.79 | -0.56 | -16.72% | 40 | 10 | 0.43 | -0.47 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 85.00 | 3.50 | 3.75 | 3.40 | -2.80 | -45.17% | 13 | 21 | 0.43 | -0.52 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 86.00 | 4.05 | 4.35 | 3.95 | -5.40 | -57.76% | 26 | 1 | 0.42 | -0.57 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 87.00 | 4.45 | 4.90 | 4.30 | -2.50 | -36.77% | 16 | 4 | 0.42 | -0.62 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 88.00 | 5.30 | 5.60 | % | 0 | 0 | 0.41 | -0.67 | 0.05 | -0.08 | 5/5/2025 3:59:48 PM EST | |||
| 89.00 | 6.00 | 6.30 | 5.55 | -14.75 | -72.66% | 1 | 1 | 0.41 | -0.71 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 90.00 | 6.75 | 7.05 | 9.92 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.75 | 0.04 | -0.07 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 91.00 | 7.60 | 8.70 | 6.85 | % | 3 | 0 | 0.49 | -0.79 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 92.00 | 8.45 | 9.55 | % | 0 | 0 | 0.49 | -0.82 | 0.03 | -0.06 | 5/5/2025 3:59:48 PM EST | |||
| 93.00 | 9.35 | 9.60 | % | 0 | 0 | 0.45 | -0.85 | 0.03 | -0.05 | 5/5/2025 3:59:48 PM EST | |||
| 94.00 | 10.25 | 10.80 | % | 0 | 0 | 0.47 | -0.88 | 0.03 | -0.05 | 5/5/2025 3:59:48 PM EST | |||
| 95.00 | 10.50 | 12.25 | 25.20 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.90 | 0.02 | -0.04 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 100.00 | 14.80 | 16.85 | % | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 105.00 | 19.00 | 22.25 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST |