Options Chain for DOLLAR TREE INC COM (DLTR) - $84.29 as of 5/5/2025 2:56:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 38.40 | 41.30 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 50.00 | 32.70 | 36.25 | % | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 55.00 | 27.90 | 31.55 | % | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 60.00 | 23.20 | 26.20 | % | 0 | 0 | 1.12 | 0.96 | 0.01 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 65.00 | 18.65 | 22.20 | % | 0 | 0 | 0.99 | 0.92 | 0.01 | -0.04 | 5/5/2025 3:59:48 PM EST | |||
| 69.00 | 15.45 | 18.65 | % | 0 | 0 | 0.60 | 0.87 | 0.01 | -0.06 | 5/5/2025 3:59:48 PM EST | |||
| 70.00 | 14.90 | 17.70 | % | 0 | 0 | 0.66 | 0.85 | 0.01 | -0.06 | 5/5/2025 3:59:48 PM EST | |||
| 71.00 | 13.35 | 17.00 | % | 0 | 0 | 0.61 | 0.83 | 0.01 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 72.00 | 12.55 | 15.90 | % | 0 | 0 | 0.59 | 0.82 | 0.02 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 73.00 | 12.60 | 15.15 | % | 0 | 0 | 0.65 | 0.81 | 0.02 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 74.00 | 11.05 | 14.60 | % | 0 | 0 | 0.60 | 0.79 | 0.02 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 75.00 | 10.25 | 13.75 | % | 0 | 0 | 0.58 | 0.77 | 0.02 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 76.00 | 9.65 | 12.30 | % | 0 | 0 | 0.55 | 0.75 | 0.02 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 77.00 | 9.80 | 10.60 | 8.85 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.73 | 0.02 | -0.08 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 78.00 | 9.50 | 9.85 | 10.04 | % | 1 | 0 | 0.56 | 0.70 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 79.00 | 8.80 | 9.20 | % | 0 | 0 | 0.55 | 0.68 | 0.02 | -0.08 | 5/5/2025 3:59:48 PM EST | |||
| 80.00 | 7.70 | 9.75 | % | 0 | 0 | 0.58 | 0.66 | 0.02 | -0.08 | 5/5/2025 3:59:48 PM EST | |||
| 81.00 | 6.55 | 9.80 | % | 0 | 0 | 0.58 | 0.63 | 0.03 | -0.08 | 5/5/2025 3:59:48 PM EST | |||
| 82.00 | 6.45 | 7.45 | % | 0 | 0 | 0.52 | 0.60 | 0.03 | -0.08 | 5/5/2025 3:59:48 PM EST | |||
| 83.00 | 6.50 | 6.85 | 5.40 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.58 | 0.03 | -0.08 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 84.00 | 5.95 | 6.35 | % | 0 | 0 | 0.54 | 0.55 | 0.03 | -0.08 | 5/5/2025 3:59:48 PM EST | |||
| 85.00 | 5.45 | 5.85 | 6.17 | +1.42 | +29.90% | 1 | 1 | 0.54 | 0.52 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 86.00 | 5.05 | 5.40 | 5.97 | % | 1 | 0 | 0.54 | 0.49 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 87.00 | 4.65 | 4.90 | % | 0 | 0 | 0.53 | 0.47 | 0.03 | -0.08 | 5/5/2025 3:59:48 PM EST | |||
| 88.00 | 2.73 | 4.75 | % | 0 | 0 | 0.47 | 0.44 | 0.03 | -0.08 | 5/5/2025 3:59:48 PM EST | |||
| 89.00 | 2.88 | 4.25 | 4.25 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.41 | 0.03 | -0.08 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 90.00 | 2.69 | 5.70 | % | 0 | 0 | 0.58 | 0.39 | 0.03 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 91.00 | 2.96 | 3.55 | % | 0 | 0 | 0.53 | 0.36 | 0.03 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 92.00 | 2.83 | 3.20 | 3.10 | % | 2 | 0 | 0.53 | 0.33 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 93.00 | 1.08 | 2.92 | % | 0 | 0 | 0.44 | 0.31 | 0.03 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 94.00 | 1.21 | 4.45 | % | 0 | 0 | 0.56 | 0.29 | 0.02 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 95.00 | 1.56 | 2.54 | % | 0 | 0 | 0.50 | 0.27 | 0.02 | -0.06 | 5/5/2025 3:59:48 PM EST | |||
| 100.00 | 0.76 | 2.40 | % | 0 | 0 | 0.55 | 0.18 | 0.02 | -0.05 | 5/5/2025 3:59:48 PM EST | |||
| 105.00 | 0.42 | 2.10 | % | 0 | 0 | 0.58 | 0.11 | 0.01 | -0.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.42 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 1.53 | % | 0 | 0 | 1.32 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 1.66 | % | 0 | 0 | 1.16 | -0.02 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 1.86 | % | 0 | 0 | 1.02 | -0.04 | 0.01 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.19 | % | 0 | 0 | 0.89 | -0.08 | 0.01 | -0.04 | 5/5/2025 3:59:48 PM EST | |||
| 69.00 | 0.86 | 2.64 | % | 0 | 0 | 0.69 | -0.13 | 0.01 | -0.06 | 5/5/2025 3:59:48 PM EST | |||
| 70.00 | 0.04 | 2.84 | % | 0 | 0 | 0.60 | -0.15 | 0.01 | -0.06 | 5/5/2025 3:59:48 PM EST | |||
| 71.00 | 0.23 | 2.97 | % | 0 | 0 | 0.57 | -0.17 | 0.01 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 72.00 | 0.42 | 2.03 | 2.40 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.18 | 0.02 | -0.07 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 73.00 | 1.45 | 3.95 | % | 0 | 0 | 0.69 | -0.19 | 0.02 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 74.00 | 1.38 | 2.58 | % | 0 | 0 | 0.56 | -0.21 | 0.02 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 75.00 | 1.60 | 2.74 | % | 0 | 0 | 0.55 | -0.23 | 0.02 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 76.00 | 2.07 | 4.05 | % | 0 | 0 | 0.62 | -0.25 | 0.02 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 77.00 | 1.58 | 3.15 | % | 0 | 0 | 0.50 | -0.27 | 0.02 | -0.08 | 5/5/2025 3:59:48 PM EST | |||
| 78.00 | 2.68 | 3.45 | % | 0 | 0 | 0.54 | -0.30 | 0.02 | -0.08 | 5/5/2025 3:59:48 PM EST | |||
| 79.00 | 2.92 | 3.80 | % | 0 | 0 | 0.53 | -0.32 | 0.02 | -0.08 | 5/5/2025 3:59:48 PM EST | |||
| 80.00 | 2.90 | 4.20 | 5.17 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.34 | 0.02 | -0.08 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 81.00 | 2.38 | 5.75 | % | 0 | 0 | 0.52 | -0.37 | 0.03 | -0.08 | 5/5/2025 3:59:48 PM EST | |||
| 82.00 | 4.15 | 6.50 | % | 0 | 0 | 0.60 | -0.40 | 0.03 | -0.08 | 5/5/2025 3:59:48 PM EST | |||
| 83.00 | 5.10 | 5.45 | % | 0 | 0 | 0.55 | -0.42 | 0.03 | -0.08 | 5/5/2025 3:59:48 PM EST | |||
| 84.00 | 5.55 | 5.85 | 5.45 | % | 7 | 0 | 0.54 | -0.45 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 85.00 | 6.10 | 6.45 | % | 0 | 0 | 0.55 | -0.48 | 0.03 | -0.08 | 5/5/2025 3:59:48 PM EST | |||
| 86.00 | 6.65 | 7.00 | % | 0 | 0 | 0.55 | -0.51 | 0.03 | -0.08 | 5/5/2025 3:59:48 PM EST | |||
| 87.00 | 7.20 | 7.55 | % | 0 | 0 | 0.54 | -0.53 | 0.03 | -0.08 | 5/5/2025 3:59:48 PM EST | |||
| 88.00 | 6.15 | 9.25 | % | 0 | 0 | 0.51 | -0.56 | 0.03 | -0.08 | 5/5/2025 3:59:48 PM EST | |||
| 89.00 | 7.75 | 8.90 | % | 0 | 0 | 0.51 | -0.59 | 0.03 | -0.08 | 5/5/2025 3:59:48 PM EST | |||
| 90.00 | 7.10 | 10.40 | % | 0 | 0 | 0.49 | -0.61 | 0.03 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 91.00 | 8.75 | 10.10 | % | 0 | 0 | 0.54 | -0.64 | 0.03 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 92.00 | 10.40 | 10.85 | % | 0 | 0 | 0.54 | -0.67 | 0.03 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 93.00 | 11.05 | 11.45 | % | 0 | 0 | 0.52 | -0.69 | 0.03 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 94.00 | 11.35 | 12.40 | % | 0 | 0 | 0.51 | -0.71 | 0.02 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 95.00 | 11.40 | 14.55 | % | 0 | 0 | 0.53 | -0.73 | 0.02 | -0.06 | 5/5/2025 3:59:48 PM EST | |||
| 100.00 | 14.75 | 18.70 | % | 0 | 0 | 0.74 | -0.82 | 0.02 | -0.05 | 5/5/2025 3:59:48 PM EST | |||
| 105.00 | 19.25 | 22.60 | % | 0 | 0 | 0.64 | -0.89 | 0.01 | -0.04 | 5/5/2025 3:59:48 PM EST |