Options Chain for DOLLAR TREE INC COM (DLTR) - $86.58 as of 5/16/2025 3:08:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 50.40 | 53.80 | 38.80 | 0.00 | 0.00% | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 5/16/2025 3:59:55 PM EST |
| 40.00 | 45.15 | 46.95 | 44.50 | 0.00 | 0.00% | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 3:59:55 PM EST |
| 45.00 | 39.90 | 43.75 | 43.73 | 0.00 | 0.00% | 0 | 4 | 1.81 | 1.00 | 0.00 | -0.01 | 5/12/2025 | 5/16/2025 3:59:55 PM EST |
| 50.00 | 35.35 | 38.90 | 38.55 | 0.00 | 0.00% | 0 | 33 | 1.60 | 0.99 | 0.00 | -0.01 | 5/12/2025 | 5/16/2025 3:59:55 PM EST |
| 55.00 | 31.50 | 32.20 | 31.45 | 0.00 | 0.00% | 0 | 164 | 1.17 | 0.99 | 0.00 | -0.01 | 5/14/2025 | 5/16/2025 3:59:55 PM EST |
| 60.00 | 26.70 | 27.35 | 30.20 | 0.00 | 0.00% | 0 | 493 | 1.03 | 0.97 | 0.00 | -0.03 | 5/12/2025 | 5/16/2025 3:59:55 PM EST |
| 65.00 | 22.10 | 22.50 | 22.60 | 0.00 | 0.00% | 0 | 350 | 0.61 | 0.94 | 0.01 | -0.04 | 5/14/2025 | 5/16/2025 3:59:55 PM EST |
| 70.00 | 17.45 | 17.85 | 17.81 | +0.02 | +0.12% | 6 | 5,749 | 0.59 | 0.90 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 75.00 | 13.30 | 13.55 | 13.57 | +0.08 | +0.60% | 9 | 3,721 | 0.56 | 0.83 | 0.02 | -0.06 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 80.00 | 9.55 | 9.75 | 9.83 | +0.08 | +0.83% | 88 | 5,970 | 0.54 | 0.72 | 0.02 | -0.07 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 85.00 | 6.45 | 6.60 | 6.70 | +0.25 | +3.88% | 49 | 3,688 | 0.52 | 0.59 | 0.03 | -0.08 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 90.00 | 4.05 | 4.15 | 4.14 | -0.09 | -2.13% | 94 | 3,275 | 0.51 | 0.44 | 0.03 | -0.08 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 95.00 | 2.37 | 2.50 | 2.54 | +0.09 | +3.68% | 114 | 5,376 | 0.50 | 0.31 | 0.03 | -0.07 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 100.00 | 1.31 | 1.41 | 1.41 | +0.08 | +6.02% | 834 | 13,978 | 0.49 | 0.21 | 0.02 | -0.06 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 105.00 | 0.65 | 0.81 | 0.78 | +0.01 | +1.30% | 23 | 780 | 0.49 | 0.13 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 110.00 | 0.34 | 0.48 | 0.40 | 0.00 | 0.00% | 0 | 2,426 | 0.49 | 0.08 | 0.01 | -0.03 | 5/15/2025 | 5/16/2025 3:59:55 PM EST |
| 115.00 | 0.03 | 0.54 | 0.25 | 0.00 | 0.00% | 0 | 5,146 | 0.52 | 0.05 | 0.01 | -0.02 | 5/14/2025 | 5/16/2025 3:59:55 PM EST |
| 120.00 | 0.04 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 3,816 | 0.55 | 0.03 | 0.00 | -0.01 | 5/14/2025 | 5/16/2025 3:59:55 PM EST |
| 125.00 | 0.01 | 0.26 | 0.12 | -0.01 | -7.70% | 25 | 2,154 | 0.53 | 0.02 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 2,412 | 0.60 | 0.01 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.61 | 0.05 | 0.00 | 0.00% | 0 | 2,647 | 0.87 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/16/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.17 | 0.44 | 0.00 | 0.00% | 0 | 7,501 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.33 | 0.09 | 0.00 | 0.00% | 0 | 115 | 0.87 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/16/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 813 | 0.71 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.85 | 0.58 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/16/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 79 | 1.07 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 5/16/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 27 | 1.12 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 5/16/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.13 | 0.14 | 0.00 | 0.00% | 0 | 24 | 0.95 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/16/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 18 | 1.10 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 5/16/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.06 | 0.12 | 0.00 | 0.00% | 0 | 173 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/16/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.85 | 0.01 | 0.00 | 0.00% | 0 | 132 | 1.39 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.62 | 0.33 | 0.00 | 0.00% | 0 | 45 | 1.35 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 5/16/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.31 | 0.21 | 0.00 | 0.00% | 0 | 9 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 5/16/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.31 | 0.28 | 0.00 | 0.00% | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 5/16/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 9 | 1.20 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/16/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 262 | 1.31 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/16/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 245 | 1.34 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/16/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 110 | 1.17 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 400 | 3,057 | 0.98 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 50.00 | 0.01 | 0.13 | 0.10 | 0.00 | 0.00% | 3 | 2,959 | 0.82 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.59 | 0.12 | -0.01 | -7.70% | 2 | 8,260 | 0.98 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 60.00 | 0.20 | 0.33 | 0.60 | +0.36 | +150.00% | 12 | 3,887 | 0.69 | -0.03 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 65.00 | 0.40 | 0.42 | 0.42 | 0.00 | 0.00% | 129 | 4,000 | 0.62 | -0.06 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 70.00 | 0.77 | 0.80 | 0.77 | -0.06 | -7.23% | 23 | 5,663 | 0.58 | -0.10 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 75.00 | 1.48 | 1.58 | 1.54 | -0.05 | -3.15% | 94 | 6,380 | 0.56 | -0.17 | 0.02 | -0.06 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 80.00 | 2.71 | 2.83 | 2.84 | +0.02 | +0.71% | 123 | 5,878 | 0.54 | -0.28 | 0.02 | -0.07 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 85.00 | 4.60 | 4.75 | 4.59 | -0.11 | -2.34% | 66 | 4,925 | 0.53 | -0.41 | 0.03 | -0.08 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 90.00 | 7.15 | 7.45 | 7.00 | -0.30 | -4.11% | 2 | 994 | 0.51 | -0.56 | 0.03 | -0.08 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 95.00 | 10.45 | 10.65 | 10.30 | -0.65 | -5.94% | 6 | 881 | 0.50 | -0.69 | 0.03 | -0.07 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 100.00 | 14.35 | 14.65 | 14.65 | 0.00 | 0.00% | 0 | 87 | 0.49 | -0.79 | 0.02 | -0.06 | 5/15/2025 | 5/16/2025 3:59:55 PM EST |
| 105.00 | 18.75 | 19.05 | 34.15 | 0.00 | 0.00% | 0 | 19 | 0.48 | -0.87 | 0.02 | -0.04 | 4/16/2025 | 5/16/2025 3:59:55 PM EST |
| 110.00 | 21.60 | 25.50 | 41.10 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.92 | 0.01 | -0.03 | 3/7/2025 | 5/16/2025 3:59:55 PM EST |
| 115.00 | 26.65 | 30.35 | 34.00 | 0.00 | 0.00% | 0 | 3,001 | 0.89 | -0.95 | 0.01 | -0.02 | 5/1/2025 | 5/16/2025 3:59:55 PM EST |
| 120.00 | 31.45 | 34.75 | 33.35 | -1.10 | -3.20% | 2,297 | 2 | 0.90 | -0.97 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 125.00 | 36.65 | 40.30 | 57.00 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.01 | 4/4/2025 | 5/16/2025 3:59:55 PM EST |
| 130.00 | 41.50 | 45.45 | 43.50 | -0.25 | -0.58% | 8,295 | 4,650 | 1.05 | -0.99 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 135.00 | 46.40 | 50.40 | 48.50 | -0.30 | -0.62% | 6,000 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 140.00 | 51.45 | 55.40 | 30.78 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/29/2024 | 5/16/2025 3:59:55 PM EST |
| 145.00 | 56.40 | 60.40 | 75.15 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 5/16/2025 3:59:55 PM EST |
| 150.00 | 61.50 | 65.05 | 79.50 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/16/2025 3:59:55 PM EST |
| 155.00 | 66.45 | 70.35 | 36.90 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/8/2024 | 5/16/2025 3:59:55 PM EST |
| 160.00 | 71.75 | 75.25 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 165.00 | 76.40 | 80.40 | 33.05 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 5/16/2025 3:59:55 PM EST |
| 170.00 | 81.40 | 85.35 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 175.00 | 86.40 | 90.40 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 180.00 | 91.55 | 95.20 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 185.00 | 96.45 | 100.20 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 190.00 | 101.40 | 105.40 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 195.00 | 106.40 | 110.40 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 200.00 | 111.40 | 115.40 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 210.00 | 121.45 | 125.40 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 220.00 | 131.40 | 135.40 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST |