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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 38.45 | 42.30 | 38.80 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 3:59:58 PM EST |
| 40.00 | 33.90 | 37.45 | 26.30 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.99 | 0.00 | -0.01 | 3/19/2025 | 3/31/2025 3:59:58 PM EST |
| 45.00 | 28.75 | 31.95 | 23.85 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.98 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 50.00 | 25.05 | 27.00 | 17.50 | 0.00 | 0.00% | 0 | 31 | 0.57 | 0.95 | 0.00 | -0.02 | 3/20/2025 | 3/31/2025 3:59:58 PM EST |
| 55.00 | 21.25 | 21.75 | 23.09 | 0.00 | 0.00% | 0 | 163 | 0.55 | 0.91 | 0.01 | -0.03 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 60.00 | 17.20 | 17.45 | 15.35 | 0.00 | 0.00% | 0 | 485 | 0.54 | 0.85 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 65.00 | 13.35 | 13.60 | 13.42 | -2.63 | -16.39% | 3 | 340 | 0.52 | 0.77 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 70.00 | 10.10 | 10.30 | 10.05 | +0.50 | +5.24% | 12 | 4,920 | 0.51 | 0.68 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 75.00 | 7.35 | 7.50 | 7.32 | +1.26 | +20.80% | 36 | 3,727 | 0.50 | 0.57 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 80.00 | 5.15 | 5.25 | 5.15 | +1.10 | +27.16% | 24 | 5,588 | 0.49 | 0.45 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 85.00 | 3.45 | 3.65 | 3.36 | +0.70 | +26.32% | 27 | 2,947 | 0.48 | 0.35 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 90.00 | 2.31 | 2.42 | 2.29 | +0.13 | +6.02% | 36 | 2,020 | 0.48 | 0.26 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 95.00 | 1.49 | 1.61 | 1.45 | +0.25 | +20.84% | 3 | 3,616 | 0.47 | 0.19 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 100.00 | 0.92 | 1.09 | 0.99 | +0.21 | +26.93% | 5 | 13,798 | 0.47 | 0.13 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 105.00 | 0.61 | 0.72 | 0.48 | 0.00 | 0.00% | 0 | 362 | 0.48 | 0.09 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 110.00 | 0.37 | 0.54 | 0.41 | -0.22 | -34.93% | 6 | 2,400 | 0.48 | 0.06 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 115.00 | 0.21 | 0.49 | 0.32 | -0.08 | -20.00% | 2 | 4,967 | 0.50 | 0.04 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 120.00 | 0.09 | 1.55 | 0.24 | -0.04 | -14.29% | 1 | 3,747 | 0.69 | 0.03 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 125.00 | 0.06 | 0.64 | 0.23 | 0.00 | 0.00% | 0 | 2,151 | 0.56 | 0.02 | 0.00 | -0.01 | 3/11/2025 | 3/31/2025 3:59:58 PM EST |
| 130.00 | 0.02 | 0.55 | 0.75 | 0.00 | 0.00% | 0 | 2,413 | 0.55 | 0.01 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.67 | 0.10 | 0.00 | 0.00% | 0 | 2,641 | 0.72 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 0 | 7,503 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.53 | 0.09 | 0.00 | 0.00% | 0 | 115 | 0.77 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 150.00 | 0.01 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 813 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.56 | 0.58 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/31/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 79 | 0.86 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 3/31/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 1.34 | 0.38 | 0.00 | 0.00% | 0 | 27 | 0.80 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 3/31/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 1.33 | 0.14 | 0.00 | 0.00% | 0 | 24 | 0.83 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 1.32 | 0.35 | 0.00 | 0.00% | 0 | 18 | 0.85 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 3/31/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 1.32 | 0.12 | 0.00 | 0.00% | 0 | 173 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 1.28 | 0.40 | 0.00 | 0.00% | 0 | 132 | 0.98 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 3/31/2025 3:59:58 PM EST |
| 190.00 | 0.01 | 1.28 | 0.33 | 0.00 | 0.00% | 0 | 45 | 0.82 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 3/31/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 1.27 | 0.21 | 0.00 | 0.00% | 0 | 9 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 3/31/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 1.30 | 0.28 | 0.00 | 0.00% | 0 | 9 | 1.04 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 3/31/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 8 | 0.90 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/31/2025 3:59:58 PM EST |
| 220.00 | 0.01 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 262 | 0.85 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.01 | 0.61 | 0.12 | 0.00 | 0.00% | 0 | 255 | 1.03 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.30 | 0.21 | +0.02 | +10.53% | 5 | 111 | 0.70 | -0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 45.00 | 0.01 | 0.92 | 0.33 | -0.05 | -13.16% | 5 | 2,384 | 0.64 | -0.02 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 50.00 | 0.44 | 0.58 | 0.54 | -0.08 | -12.91% | 5 | 2,754 | 0.59 | -0.05 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 55.00 | 0.85 | 0.97 | 0.59 | -0.40 | -40.41% | 3 | 8,217 | 0.56 | -0.09 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 60.00 | 1.54 | 1.65 | 1.58 | -0.20 | -11.24% | 38 | 3,716 | 0.53 | -0.15 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 65.00 | 2.66 | 2.82 | 2.91 | -0.19 | -6.13% | 35 | 3,982 | 0.52 | -0.23 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 70.00 | 4.30 | 4.45 | 4.42 | -0.78 | -15.00% | 52 | 2,635 | 0.51 | -0.32 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 75.00 | 6.50 | 6.65 | 6.62 | -1.08 | -14.03% | 27 | 4,943 | 0.50 | -0.43 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 80.00 | 9.25 | 9.45 | 10.76 | +0.87 | +8.80% | 2 | 5,827 | 0.49 | -0.55 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 85.00 | 12.60 | 12.80 | 13.60 | 0.00 | 0.00% | 0 | 2,279 | 0.48 | -0.65 | 0.02 | -0.04 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 90.00 | 16.40 | 16.60 | 18.03 | 0.00 | 0.00% | 0 | 582 | 0.48 | -0.74 | 0.02 | -0.04 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 95.00 | 20.60 | 20.85 | 20.90 | +1.55 | +8.01% | 46 | 864 | 0.47 | -0.81 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 100.00 | 25.15 | 25.65 | 29.74 | 0.00 | 0.00% | 0 | 120 | 0.49 | -0.87 | 0.01 | -0.02 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 105.00 | 28.45 | 32.00 | 34.78 | 0.00 | 0.00% | 0 | 42 | 0.60 | -0.91 | 0.01 | -0.02 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 110.00 | 34.00 | 36.30 | 41.10 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.94 | 0.01 | -0.01 | 3/7/2025 | 3/31/2025 3:59:58 PM EST |
| 115.00 | 38.30 | 42.00 | 40.10 | -2.10 | -4.98% | 6,070 | 3,001 | 0.76 | -0.96 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 120.00 | 43.70 | 46.25 | 44.91 | +0.94 | +2.14% | 130 | 2 | 0.81 | -0.97 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 125.00 | 48.65 | 52.00 | 51.75 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 2/27/2025 | 3/31/2025 3:59:58 PM EST |
| 130.00 | 53.95 | 56.30 | 55.10 | -2.10 | -3.68% | 6,200 | 4,650 | 0.91 | -0.99 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 135.00 | 58.65 | 61.25 | 70.20 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:58 PM EST |
| 140.00 | 64.00 | 66.40 | 30.78 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/29/2024 | 3/31/2025 3:59:58 PM EST |
| 145.00 | 68.20 | 72.00 | 75.15 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 3/31/2025 3:59:58 PM EST |
| 150.00 | 73.65 | 76.30 | 39.85 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/11/2024 | 3/31/2025 3:59:58 PM EST |
| 155.00 | 78.75 | 81.60 | 36.90 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/8/2024 | 3/31/2025 3:59:58 PM EST |
| 160.00 | 83.50 | 86.25 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 165.00 | 88.30 | 91.70 | 33.05 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 3/31/2025 3:59:58 PM EST |
| 170.00 | 94.10 | 96.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 175.00 | 98.85 | 102.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 180.00 | 103.20 | 107.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 185.00 | 108.55 | 111.55 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 190.00 | 113.80 | 116.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 195.00 | 118.70 | 121.65 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 200.00 | 123.50 | 127.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 210.00 | 133.85 | 136.95 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 220.00 | 143.90 | 146.70 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST |