Options Chain for DOLLAR TREE INC COM (DLTR) - $72.75 as of 3/31/2025 3:47:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.20 | 37.20 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 45.00 | 28.25 | 32.30 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 50.00 | 23.35 | 27.10 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 3/31/2025 3:59:58 PM EST | |||
| 55.00 | 18.45 | 22.35 | % | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.02 | 3/31/2025 3:59:58 PM EST | |||
| 57.00 | 16.55 | 20.35 | % | 0 | 0 | 0.91 | 0.96 | 0.01 | -0.02 | 3/31/2025 3:59:58 PM EST | |||
| 58.00 | 15.55 | 19.35 | % | 0 | 0 | 0.78 | 0.95 | 0.01 | -0.02 | 3/31/2025 3:59:58 PM EST | |||
| 59.00 | 14.60 | 18.30 | % | 0 | 0 | 0.66 | 0.94 | 0.01 | -0.03 | 3/31/2025 3:59:58 PM EST | |||
| 60.00 | 13.75 | 17.50 | % | 0 | 0 | 0.70 | 0.93 | 0.01 | -0.03 | 3/31/2025 3:59:58 PM EST | |||
| 61.00 | 13.35 | 15.90 | % | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.03 | 3/31/2025 3:59:58 PM EST | |||
| 62.00 | 12.45 | 15.65 | % | 0 | 0 | 0.80 | 0.91 | 0.01 | -0.03 | 3/31/2025 3:59:58 PM EST | |||
| 63.00 | 10.95 | 14.55 | % | 0 | 0 | 0.40 | 0.89 | 0.02 | -0.04 | 3/31/2025 3:59:58 PM EST | |||
| 64.00 | 10.70 | 13.75 | % | 0 | 0 | 0.57 | 0.87 | 0.02 | -0.04 | 3/31/2025 3:59:58 PM EST | |||
| 65.00 | 9.20 | 12.40 | % | 0 | 0 | 0.56 | 0.85 | 0.02 | -0.04 | 3/31/2025 3:59:58 PM EST | |||
| 66.00 | 8.50 | 12.20 | % | 0 | 0 | 0.43 | 0.83 | 0.02 | -0.04 | 3/31/2025 3:59:58 PM EST | |||
| 67.00 | 8.20 | 10.75 | % | 0 | 0 | 0.41 | 0.80 | 0.02 | -0.05 | 3/31/2025 3:59:58 PM EST | |||
| 68.00 | 7.05 | 10.60 | % | 0 | 0 | 0.43 | 0.78 | 0.03 | -0.05 | 3/31/2025 3:59:58 PM EST | |||
| 69.00 | 7.85 | 8.50 | 8.96 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.75 | 0.03 | -0.05 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 70.00 | 7.15 | 7.70 | % | 0 | 0 | 0.44 | 0.72 | 0.03 | -0.06 | 3/31/2025 3:59:58 PM EST | |||
| 71.00 | 6.60 | 7.05 | 5.96 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.69 | 0.03 | -0.06 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 72.00 | 5.45 | 7.75 | 4.98 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.65 | 0.03 | -0.06 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 73.00 | 5.25 | 5.75 | 4.00 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.62 | 0.03 | -0.06 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 74.00 | 4.70 | 5.05 | 4.40 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.58 | 0.04 | -0.06 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 75.00 | 3.20 | 4.55 | 4.10 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.55 | 0.04 | -0.06 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 76.00 | 2.69 | 4.05 | 4.90 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.51 | 0.04 | -0.06 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 77.00 | 2.02 | 3.75 | 3.59 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.47 | 0.04 | -0.06 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 78.00 | 1.52 | 3.30 | % | 0 | 0 | 0.35 | 0.43 | 0.04 | -0.06 | 3/31/2025 3:59:58 PM EST | |||
| 79.00 | 0.90 | 4.05 | % | 0 | 0 | 0.40 | 0.40 | 0.04 | -0.06 | 3/31/2025 3:59:58 PM EST | |||
| 80.00 | 1.46 | 3.55 | 2.82 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.36 | 0.04 | -0.05 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 81.00 | 0.85 | 3.20 | % | 0 | 0 | 0.41 | 0.32 | 0.04 | -0.05 | 3/31/2025 3:59:58 PM EST | |||
| 85.00 | 0.50 | 2.51 | % | 0 | 0 | 0.50 | 0.20 | 0.03 | -0.04 | 3/31/2025 3:59:58 PM EST | |||
| 90.00 | 0.10 | 1.72 | % | 0 | 0 | 0.50 | 0.11 | 0.02 | -0.03 | 3/31/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.30 | % | 0 | 0 | 0.55 | 0.05 | 0.01 | -0.01 | 3/31/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.38 | % | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.01 | 3/31/2025 3:59:58 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 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 3/31/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.90 | % | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.02 | 3/31/2025 3:59:58 PM EST | |||
| 57.00 | 0.00 | 0.72 | % | 0 | 0 | 0.64 | -0.04 | 0.01 | -0.02 | 3/31/2025 3:59:58 PM EST | |||
| 58.00 | 0.00 | 0.64 | % | 0 | 0 | 0.57 | -0.05 | 0.01 | -0.02 | 3/31/2025 3:59:58 PM EST | |||
| 59.00 | 0.17 | 0.66 | % | 0 | 0 | 0.52 | -0.06 | 0.01 | -0.03 | 3/31/2025 3:59:58 PM EST | |||
| 60.00 | 0.05 | 0.81 | % | 0 | 0 | 0.57 | -0.07 | 0.01 | -0.03 | 3/31/2025 3:59:58 PM EST | |||
| 61.00 | 0.07 | 2.01 | % | 0 | 0 | 0.67 | -0.08 | 0.01 | -0.03 | 3/31/2025 3:59:58 PM EST | |||
| 62.00 | 0.04 | 1.46 | % | 0 | 0 | 0.50 | -0.09 | 0.01 | -0.03 | 3/31/2025 3:59:58 PM EST | |||
| 63.00 | 0.50 | 2.17 | % | 0 | 0 | 0.70 | -0.11 | 0.02 | -0.04 | 3/31/2025 3:59:58 PM EST | |||
| 64.00 | 0.27 | 2.37 | % | 0 | 0 | 0.58 | -0.13 | 0.02 | -0.04 | 3/31/2025 3:59:58 PM EST | |||
| 65.00 | 0.60 | 2.19 | 1.16 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.15 | 0.02 | -0.04 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 66.00 | 0.42 | 2.69 | % | 0 | 0 | 0.64 | -0.17 | 0.02 | -0.04 | 3/31/2025 3:59:58 PM EST | |||
| 67.00 | 0.02 | 2.84 | % | 0 | 0 | 0.48 | -0.20 | 0.02 | -0.05 | 3/31/2025 3:59:58 PM EST | |||
| 68.00 | 0.12 | 3.10 | % | 0 | 0 | 0.47 | -0.22 | 0.03 | -0.05 | 3/31/2025 3:59:58 PM EST | |||
| 69.00 | 0.62 | 2.90 | % | 0 | 0 | 0.45 | -0.25 | 0.03 | -0.05 | 3/31/2025 3:59:58 PM EST | |||
| 70.00 | 0.93 | 2.65 | 2.10 | % | 35 | 0 | 0.42 | -0.28 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 3:59:58 PM EST | |
| 71.00 | 2.19 | 2.68 | % | 0 | 0 | 0.45 | -0.31 | 0.03 | -0.06 | 3/31/2025 3:59:58 PM EST | |||
| 72.00 | 2.17 | 4.00 | % | 0 | 0 | 0.48 | -0.35 | 0.03 | -0.06 | 3/31/2025 3:59:58 PM EST | |||
| 73.00 | 2.59 | 3.30 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.38 | 0.03 | -0.06 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 74.00 | 3.25 | 3.75 | % | 0 | 0 | 0.43 | -0.42 | 0.04 | -0.06 | 3/31/2025 3:59:58 PM EST | |||
| 75.00 | 3.85 | 4.25 | 4.40 | % | 4 | 0 | 0.44 | -0.45 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 3:59:58 PM EST | |
| 76.00 | 4.20 | 4.75 | 4.55 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.49 | 0.04 | -0.06 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 77.00 | 4.90 | 5.30 | 6.85 | +2.25 | +48.92% | 1 | 1 | 0.43 | -0.53 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 78.00 | 5.45 | 5.90 | % | 0 | 0 | 0.43 | -0.57 | 0.04 | -0.06 | 3/31/2025 3:59:58 PM EST | |||
| 79.00 | 5.25 | 7.55 | % | 0 | 0 | 0.44 | -0.60 | 0.04 | -0.06 | 3/31/2025 3:59:58 PM EST | |||
| 80.00 | 6.40 | 8.25 | 6.45 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.64 | 0.04 | -0.05 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 81.00 | 6.20 | 9.25 | % | 0 | 0 | 0.42 | -0.68 | 0.04 | -0.05 | 3/31/2025 3:59:58 PM EST | |||
| 85.00 | 9.15 | 12.80 | % | 0 | 0 | 0.45 | -0.80 | 0.03 | -0.04 | 3/31/2025 3:59:58 PM EST | |||
| 90.00 | 13.40 | 17.25 | % | 0 | 0 | 0.63 | -0.89 | 0.02 | -0.03 | 3/31/2025 3:59:58 PM EST | |||
| 95.00 | 18.30 | 22.05 | % | 0 | 0 | 0.73 | -0.95 | 0.01 | -0.01 | 3/31/2025 3:59:58 PM EST | |||
| 100.00 | 23.40 | 27.00 | % | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 3/31/2025 3:59:58 PM EST |