Options Chain for DOLLAR TREE INC COM (DLTR) - $85.38 as of 5/9/2025 3:09:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 39.75 | 42.80 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 50.00 | 33.95 | 37.60 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 55.00 | 29.00 | 33.00 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 60.00 | 24.20 | 28.10 | % | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 65.00 | 19.70 | 23.55 | % | 0 | 0 | 0.89 | 0.93 | 0.01 | -0.03 | 5/9/2025 4:00:04 PM EST | |||
| 70.00 | 16.50 | 17.40 | % | 0 | 0 | 0.59 | 0.87 | 0.01 | -0.05 | 5/9/2025 4:00:04 PM EST | |||
| 73.00 | 13.25 | 16.40 | % | 0 | 0 | 0.50 | 0.82 | 0.01 | -0.05 | 5/9/2025 4:00:04 PM EST | |||
| 74.00 | 12.20 | 15.95 | % | 0 | 0 | 0.53 | 0.81 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 75.00 | 11.45 | 15.25 | % | 0 | 0 | 0.51 | 0.79 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 76.00 | 10.75 | 14.50 | % | 0 | 0 | 0.53 | 0.77 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 77.00 | 10.00 | 13.70 | % | 0 | 0 | 0.52 | 0.75 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 78.00 | 10.35 | 11.55 | % | 0 | 0 | 0.51 | 0.73 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 79.00 | 9.55 | 10.80 | 9.93 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.71 | 0.02 | -0.07 | 5/8/2025 | 5/9/2025 4:00:04 PM EST |
| 80.00 | 9.40 | 10.20 | % | 0 | 0 | 0.52 | 0.68 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 81.00 | 8.30 | 9.60 | % | 0 | 0 | 0.50 | 0.66 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 82.00 | 6.65 | 10.55 | % | 0 | 0 | 0.52 | 0.64 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 83.00 | 7.30 | 8.40 | % | 0 | 0 | 0.50 | 0.61 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 84.00 | 7.15 | 8.60 | % | 0 | 0 | 0.55 | 0.59 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 85.00 | 6.60 | 7.50 | 6.65 | +0.14 | +2.16% | 1 | 1 | 0.52 | 0.57 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 86.00 | 6.10 | 6.55 | % | 0 | 0 | 0.50 | 0.54 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 87.00 | 4.40 | 7.80 | % | 0 | 0 | 0.52 | 0.52 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 88.00 | 4.95 | 5.80 | % | 0 | 0 | 0.49 | 0.49 | 0.03 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 89.00 | 4.25 | 7.00 | % | 0 | 0 | 0.55 | 0.47 | 0.03 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 90.00 | 2.60 | 6.60 | % | 0 | 0 | 0.50 | 0.44 | 0.03 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 91.00 | 2.77 | 5.80 | % | 0 | 0 | 0.50 | 0.42 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 92.00 | 3.40 | 5.80 | % | 0 | 0 | 0.55 | 0.39 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 93.00 | 1.90 | 4.00 | % | 0 | 0 | 0.44 | 0.37 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 94.00 | 2.18 | 5.10 | % | 0 | 0 | 0.52 | 0.35 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 95.00 | 2.65 | 4.10 | 2.95 | % | 1 | 0 | 0.52 | 0.32 | 0.02 | -0.06 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 96.00 | 1.09 | 4.05 | % | 0 | 0 | 0.48 | 0.30 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 97.00 | 1.78 | 4.45 | % | 0 | 0 | 0.55 | 0.28 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 100.00 | 1.31 | 2.16 | % | 0 | 0 | 0.47 | 0.22 | 0.02 | -0.05 | 5/9/2025 4:00:04 PM EST | |||
| 105.00 | 0.75 | 1.37 | % | 0 | 0 | 0.48 | 0.15 | 0.02 | -0.04 | 5/9/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.74 | % | 0 | 0 | 0.73 | 0.10 | 0.01 | -0.03 | 5/9/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.50 | % | 0 | 0 | 0.80 | 0.06 | 0.01 | -0.02 | 5/9/2025 4:00:04 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 | 2.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.18 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.27 | % | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.45 | % | 0 | 0 | 1.04 | -0.03 | 0.00 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.73 | % | 0 | 0 | 0.84 | -0.07 | 0.01 | -0.03 | 5/9/2025 4:00:04 PM EST | |||
| 70.00 | 1.01 | 2.64 | % | 0 | 0 | 0.64 | -0.13 | 0.01 | -0.05 | 5/9/2025 4:00:04 PM EST | |||
| 73.00 | 0.05 | 2.19 | % | 0 | 0 | 0.46 | -0.18 | 0.01 | -0.05 | 5/9/2025 4:00:04 PM EST | |||
| 74.00 | 1.54 | 4.05 | % | 0 | 0 | 0.63 | -0.19 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 75.00 | 0.27 | 4.20 | % | 0 | 0 | 0.51 | -0.21 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 76.00 | 2.03 | 2.99 | % | 0 | 0 | 0.54 | -0.23 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 77.00 | 2.18 | 4.75 | % | 0 | 0 | 0.60 | -0.25 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 78.00 | 0.99 | 5.05 | % | 0 | 0 | 0.52 | -0.27 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 79.00 | 1.36 | 3.85 | % | 0 | 0 | 0.45 | -0.29 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 80.00 | 3.45 | 4.30 | % | 0 | 0 | 0.54 | -0.32 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 81.00 | 2.32 | 4.80 | % | 0 | 0 | 0.47 | -0.34 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 82.00 | 2.64 | 5.75 | % | 0 | 0 | 0.49 | -0.36 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 83.00 | 4.45 | 6.85 | % | 0 | 0 | 0.58 | -0.39 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 84.00 | 5.15 | 5.80 | % | 0 | 0 | 0.52 | -0.41 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 85.00 | 5.65 | 6.25 | % | 0 | 0 | 0.52 | -0.43 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 86.00 | 6.15 | 6.85 | % | 0 | 0 | 0.52 | -0.46 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 87.00 | 6.45 | 7.30 | % | 0 | 0 | 0.51 | -0.48 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 88.00 | 6.80 | 9.45 | % | 0 | 0 | 0.56 | -0.51 | 0.03 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 89.00 | 7.00 | 8.60 | % | 0 | 0 | 0.49 | -0.53 | 0.03 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 90.00 | 6.70 | 10.60 | % | 0 | 0 | 0.51 | -0.56 | 0.03 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 91.00 | 8.60 | 9.75 | % | 0 | 0 | 0.50 | -0.58 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 92.00 | 7.80 | 10.60 | % | 0 | 0 | 0.45 | -0.61 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 93.00 | 8.95 | 12.45 | % | 0 | 0 | 0.51 | -0.63 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 94.00 | 11.00 | 11.40 | % | 0 | 0 | 0.50 | -0.65 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 95.00 | 11.60 | 13.55 | % | 0 | 0 | 0.55 | -0.68 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 96.00 | 12.25 | 14.00 | % | 0 | 0 | 0.54 | -0.70 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 97.00 | 12.80 | 13.80 | % | 0 | 0 | 0.47 | -0.72 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 100.00 | 15.40 | 17.75 | % | 0 | 0 | 0.57 | -0.78 | 0.02 | -0.05 | 5/9/2025 4:00:04 PM EST | |||
| 105.00 | 19.85 | 22.10 | % | 0 | 0 | 0.64 | -0.85 | 0.02 | -0.04 | 5/9/2025 4:00:04 PM EST | |||
| 110.00 | 22.95 | 26.15 | % | 0 | 0 | 0.72 | -0.90 | 0.01 | -0.03 | 5/9/2025 4:00:04 PM EST | |||
| 115.00 | 27.55 | 31.00 | % | 0 | 0 | 0.78 | -0.94 | 0.01 | -0.02 | 5/9/2025 4:00:04 PM EST |