Options Chain for DOLLAR TREE INC COM (DLTR) - $90.10 as of 5/28/2025 5:58:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 47.30 | 51.30 | % | 0 | 0 | 8.98 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 45.00 | 42.70 | 46.30 | % | 0 | 0 | 7.86 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 50.00 | 37.70 | 41.30 | % | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 55.00 | 32.30 | 36.30 | % | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 59.00 | 28.30 | 32.30 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 60.00 | 27.30 | 31.30 | % | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 61.00 | 26.30 | 30.30 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 62.00 | 25.30 | 29.30 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 63.00 | 24.50 | 28.30 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 64.00 | 23.30 | 27.30 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 65.00 | 22.50 | 26.30 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 66.00 | 21.65 | 25.30 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 67.00 | 20.65 | 24.30 | 22.74 | 0.00 | 0.00% | 0 | 9 | 4.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 68.00 | 19.70 | 23.30 | 17.54 | 0.00 | 0.00% | 0 | 1 | 3.88 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:55 PM EST |
| 69.00 | 18.30 | 22.30 | 20.84 | % | 2 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST | |
| 70.00 | 17.30 | 21.30 | 19.86 | +0.92 | +4.86% | 2 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 71.00 | 16.80 | 20.30 | 6.69 | 0.00 | 0.00% | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/28/2025 3:59:55 PM EST |
| 72.00 | 15.65 | 19.30 | 12.89 | 0.00 | 0.00% | 0 | 2 | 3.28 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:55 PM EST |
| 73.00 | 14.40 | 18.30 | 16.88 | -0.04 | -0.24% | 2 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 74.00 | 13.35 | 17.20 | 15.91 | % | 2 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST | |
| 75.00 | 12.55 | 16.20 | 14.70 | +0.07 | +0.48% | 1 | 16 | 1.99 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 76.00 | 11.35 | 15.30 | 13.65 | 0.00 | 0.00% | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 77.00 | 11.40 | 13.80 | 6.85 | 0.00 | 0.00% | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:55 PM EST |
| 78.00 | 11.05 | 11.70 | 11.60 | +0.84 | +7.81% | 5 | 51 | 1.42 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 79.00 | 9.20 | 11.60 | 7.73 | 0.00 | 0.00% | 0 | 4 | 1.90 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:55 PM EST |
| 80.00 | 8.45 | 10.05 | 9.44 | 0.00 | 0.00% | 0 | 58 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 81.00 | 7.85 | 8.70 | 7.85 | 0.00 | 0.00% | 0 | 182 | 1.03 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 82.00 | 6.35 | 8.40 | 8.12 | +1.17 | +16.84% | 1 | 15 | 0.97 | 0.99 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 83.00 | 4.40 | 7.45 | 6.18 | 0.00 | 0.00% | 0 | 9 | 1.31 | 0.99 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 84.00 | 4.45 | 6.45 | 6.42 | 0.00 | 0.00% | 0 | 29 | 1.14 | 0.97 | 0.03 | -0.04 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 85.00 | 3.50 | 5.15 | 4.64 | -0.01 | -0.22% | 21 | 84 | 0.63 | 0.94 | 0.04 | -0.09 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 86.00 | 2.95 | 3.85 | 3.76 | -0.74 | -16.45% | 6 | 202 | 0.33 | 0.88 | 0.07 | -0.16 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 87.00 | 2.00 | 2.99 | 3.01 | -0.04 | -1.32% | 5 | 201 | 0.34 | 0.80 | 0.10 | -0.21 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 88.00 | 1.27 | 2.15 | 2.07 | -0.66 | -24.18% | 155 | 343 | 0.33 | 0.70 | 0.13 | -0.26 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 89.00 | 0.98 | 1.39 | 1.40 | -0.65 | -31.71% | 77 | 829 | 0.38 | 0.56 | 0.15 | -0.27 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 90.00 | 0.45 | 0.90 | 0.78 | -0.62 | -44.29% | 256 | 1,470 | 0.36 | 0.41 | 0.14 | -0.27 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 91.00 | 0.22 | 0.66 | 0.44 | -0.52 | -54.17% | 45 | 226 | 0.40 | 0.28 | 0.12 | -0.23 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 92.00 | 0.24 | 0.32 | 0.23 | -0.45 | -66.18% | 1,654 | 361 | 0.46 | 0.19 | 0.09 | -0.19 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 93.00 | 0.00 | 0.25 | 0.18 | -0.20 | -52.64% | 4 | 501 | 0.47 | 0.11 | 0.06 | -0.13 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 94.00 | 0.00 | 0.44 | 0.07 | -0.15 | -68.19% | 44 | 1,308 | 0.59 | 0.07 | 0.04 | -0.08 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 95.00 | 0.02 | 0.07 | 0.02 | -0.08 | -80.00% | 149 | 376 | 0.44 | 0.04 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 96.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 96 | 0.77 | 0.01 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 97.00 | 0.00 | 1.47 | 0.03 | 0.00 | 0.00% | 0 | 38 | 1.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 98.00 | 0.00 | 1.00 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:55 PM EST |
| 99.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 1.47 | 0.35 | 0.00 | 0.00% | 0 | 40 | 1.74 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 1.13 | 0.01 | -0.01 | -50.00% | 9 | 10 | 1.96 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.84 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.72 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 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 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.82 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.73 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 5 | 2.82 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 59.00 | 0.00 | 0.92 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.54 | 0.00 | 0.00% | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 3:59:55 PM EST |
| 61.00 | 0.00 | 0.75 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 62.00 | 0.00 | 0.83 | 0.66 | 0.00 | 0.00% | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:55 PM EST |
| 63.00 | 0.00 | 1.10 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 64.00 | 0.00 | 1.16 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.21 | 0.09 | -0.73 | -89.03% | 2 | 11 | 2.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 66.00 | 0.00 | 0.21 | 0.11 | -2.50 | -95.79% | 2 | 7 | 2.30 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 67.00 | 0.00 | 0.21 | 0.09 | % | 2 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST | |
| 68.00 | 0.00 | 0.21 | 0.11 | -0.80 | -87.92% | 2 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 69.00 | 0.00 | 0.05 | 0.51 | 0.00 | 0.00% | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.28 | 0.10 | 0.00 | 0.00% | 0 | 26 | 2.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 71.00 | 0.00 | 0.70 | 1.29 | 0.00 | 0.00% | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:55 PM EST |
| 72.00 | 0.00 | 0.85 | 0.01 | 0.00 | 0.00% | 0 | 25 | 2.45 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:55 PM EST |
| 73.00 | 0.00 | 0.95 | 0.06 | 0.00 | 0.00% | 0 | 5 | 2.42 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:55 PM EST |
| 74.00 | 0.00 | 1.00 | 1.75 | 0.00 | 0.00% | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.59 | 0.01 | 0.00 | 0.00% | 0 | 55 | 1.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 76.00 | 0.00 | 1.20 | 0.01 | 0.00 | 0.00% | 0 | 3 | 2.10 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:55 PM EST |
| 77.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 19 | 2.20 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:55 PM EST |
| 78.00 | 0.01 | 0.61 | 0.01 | -0.15 | -93.75% | 9 | 408 | 1.16 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 79.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 27 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 227 | 0.77 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 81.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 187 | 1.18 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 82.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 657 | 0.71 | -0.01 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 83.00 | 0.00 | 0.63 | 0.05 | -0.08 | -61.54% | 48 | 229 | 0.80 | -0.01 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 84.00 | 0.00 | 0.76 | 0.05 | -0.06 | -54.55% | 26 | 131 | 0.98 | -0.03 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 85.00 | 0.02 | 0.41 | 0.14 | -0.03 | -17.65% | 21 | 681 | 0.58 | -0.06 | 0.04 | -0.09 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 86.00 | 0.00 | 0.24 | 0.15 | -0.06 | -28.58% | 19 | 154 | 0.40 | -0.12 | 0.07 | -0.16 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 87.00 | 0.19 | 0.33 | 0.32 | -0.05 | -13.52% | 41 | 453 | 0.40 | -0.20 | 0.10 | -0.21 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 88.00 | 0.29 | 0.59 | 0.58 | +0.03 | +5.46% | 40 | 161 | 0.37 | -0.30 | 0.13 | -0.26 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 89.00 | 0.40 | 1.16 | 0.92 | -0.16 | -14.82% | 32 | 293 | 0.36 | -0.44 | 0.15 | -0.27 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 90.00 | 0.96 | 1.65 | 1.34 | +0.11 | +8.95% | 21 | 350 | 0.36 | -0.59 | 0.14 | -0.27 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 91.00 | 1.43 | 2.31 | 1.39 | -1.61 | -53.67% | 5 | 278 | 0.30 | -0.72 | 0.12 | -0.23 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 92.00 | 2.31 | 3.70 | 3.00 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.81 | 0.09 | -0.19 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 93.00 | 3.15 | 4.70 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.89 | 0.06 | -0.13 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 94.00 | 4.05 | 5.80 | 6.45 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.93 | 0.04 | -0.08 | 5/12/2025 | 5/28/2025 3:59:55 PM EST |
| 95.00 | 3.75 | 7.50 | 7.02 | 0.00 | 0.00% | 0 | 3 | 1.39 | -0.96 | 0.03 | -0.04 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 96.00 | 5.20 | 8.40 | % | 0 | 0 | 1.43 | -0.99 | 0.01 | -0.01 | 5/28/2025 3:59:55 PM EST | |||
| 97.00 | 6.45 | 8.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 98.00 | 6.90 | 10.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 99.00 | 7.80 | 11.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 100.00 | 8.80 | 11.80 | 11.75 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 105.00 | 14.15 | 16.85 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 110.00 | 18.85 | 22.40 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 115.00 | 23.75 | 27.75 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST |