Options Chain for DOLLAR TREE INC COM (DLTR) - $88.17 as of 5/27/2025 1:48:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 43.10 | 46.50 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 50.00 | 38.30 | 41.20 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 55.00 | 33.25 | 36.25 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 60.00 | 28.25 | 31.35 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.02 | 5/27/2025 12:59:02 PM EST | |||
| 65.00 | 23.25 | 26.65 | % | 0 | 0 | 1.94 | 0.99 | 0.00 | -0.03 | 5/27/2025 12:59:02 PM EST | |||
| 69.00 | 19.30 | 22.75 | 20.97 | % | 9 | 0 | 1.71 | 0.96 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 12:59:02 PM EST | |
| 70.00 | 18.70 | 20.50 | % | 0 | 0 | 1.20 | 0.96 | 0.01 | -0.07 | 5/27/2025 12:59:02 PM EST | |||
| 71.00 | 18.05 | 19.75 | % | 0 | 0 | 1.34 | 0.95 | 0.01 | -0.08 | 5/27/2025 12:59:02 PM EST | |||
| 72.00 | 17.30 | 19.70 | 14.53 | 0.00 | 0.00% | 0 | 3 | 1.53 | 0.94 | 0.01 | -0.09 | 5/9/2025 | 5/27/2025 12:59:02 PM EST |
| 73.00 | 15.40 | 18.50 | % | 0 | 0 | 1.36 | 0.93 | 0.01 | -0.09 | 5/27/2025 12:59:02 PM EST | |||
| 74.00 | 14.90 | 17.50 | 16.07 | +2.82 | +21.29% | 5 | 4 | 1.30 | 0.92 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 75.00 | 14.90 | 17.00 | 16.11 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.91 | 0.01 | -0.12 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 76.00 | 13.95 | 14.40 | 13.73 | 0.00 | 0.00% | 0 | 12 | 0.88 | 0.89 | 0.01 | -0.13 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 77.00 | 13.15 | 13.55 | 10.03 | 0.00 | 0.00% | 0 | 6 | 0.82 | 0.88 | 0.02 | -0.14 | 5/5/2025 | 5/27/2025 12:59:02 PM EST |
| 78.00 | 12.25 | 12.60 | 11.63 | 0.00 | 0.00% | 0 | 0 | 0.79 | 0.86 | 0.02 | -0.15 | 5/20/2025 | 5/27/2025 12:59:02 PM EST |
| 79.00 | 11.40 | 11.65 | 10.68 | 0.00 | 0.00% | 0 | 39 | 0.85 | 0.84 | 0.02 | -0.16 | 5/12/2025 | 5/27/2025 12:59:02 PM EST |
| 80.00 | 10.60 | 10.85 | 10.93 | -1.05 | -8.77% | 10 | 28 | 0.84 | 0.82 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 81.00 | 9.55 | 10.20 | 11.02 | 0.00 | 0.00% | 0 | 6 | 0.82 | 0.80 | 0.02 | -0.18 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 82.00 | 9.00 | 9.40 | 10.22 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.77 | 0.03 | -0.19 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 83.00 | 8.35 | 8.55 | 8.05 | +2.14 | +36.21% | 1 | 1 | 0.80 | 0.74 | 0.03 | -0.20 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 84.00 | 7.65 | 8.05 | 8.49 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.72 | 0.03 | -0.21 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 85.00 | 7.00 | 7.35 | 6.75 | 0.00 | 0.00% | 0 | 47 | 0.79 | 0.69 | 0.03 | -0.21 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 86.00 | 6.35 | 6.55 | 6.20 | -0.16 | -2.52% | 10 | 14 | 0.79 | 0.66 | 0.03 | -0.22 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 87.00 | 5.80 | 5.95 | 5.62 | 0.00 | 0.00% | 0 | 213 | 0.78 | 0.62 | 0.03 | -0.22 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 88.00 | 5.25 | 5.40 | 5.76 | +0.98 | +20.51% | 16 | 112 | 0.77 | 0.59 | 0.03 | -0.23 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 89.00 | 4.70 | 4.85 | 4.90 | +0.51 | +11.62% | 37 | 185 | 0.77 | 0.55 | 0.04 | -0.23 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 90.00 | 4.20 | 4.40 | 4.40 | +0.25 | +6.03% | 137 | 392 | 0.77 | 0.52 | 0.04 | -0.23 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 91.00 | 3.75 | 3.90 | 3.85 | +0.16 | +4.34% | 13 | 256 | 0.76 | 0.48 | 0.04 | -0.22 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 92.00 | 3.35 | 3.45 | 3.55 | +0.25 | +7.58% | 9 | 162 | 0.76 | 0.45 | 0.04 | -0.22 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 93.00 | 2.97 | 3.10 | 3.10 | +0.26 | +9.16% | 2 | 64 | 0.75 | 0.41 | 0.04 | -0.21 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 94.00 | 2.62 | 2.69 | 2.70 | +0.19 | +7.57% | 7 | 81 | 0.75 | 0.37 | 0.04 | -0.20 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 95.00 | 2.30 | 2.38 | 2.45 | +0.21 | +9.38% | 101 | 81 | 0.75 | 0.34 | 0.03 | -0.20 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 96.00 | 2.02 | 2.08 | 2.13 | -0.19 | -8.19% | 15 | 6 | 0.75 | 0.30 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 97.00 | 1.78 | 1.82 | 1.82 | +0.10 | +5.82% | 87 | 11 | 0.75 | 0.27 | 0.03 | -0.17 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 98.00 | 1.55 | 1.59 | 1.56 | 0.00 | 0.00% | 0 | 20 | 0.75 | 0.24 | 0.03 | -0.16 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 99.00 | 1.35 | 1.40 | 1.47 | +0.09 | +6.53% | 22 | 60 | 0.75 | 0.21 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 100.00 | 1.18 | 1.23 | 1.33 | +0.23 | +20.91% | 8 | 45 | 0.75 | 0.19 | 0.03 | -0.14 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 105.00 | 0.59 | 0.65 | 0.63 | -0.04 | -5.97% | 18 | 9 | 0.76 | 0.10 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 110.00 | 0.31 | 0.35 | 0.33 | % | 25 | 0 | 0.84 | 0.05 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 12:59:02 PM EST | |
| 115.00 | 0.00 | 1.43 | % | 0 | 0 | 1.32 | 0.02 | 0.00 | -0.02 | 5/27/2025 12:59:02 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 | 1.27 | 0.49 | 0.00 | 0.00% | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:59:02 PM EST |
| 50.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 11 | 71 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 55.00 | 0.01 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 971 | 1.23 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | +0.03 | +60.00% | 2 | 10 | 1.25 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 65.00 | 0.00 | 1.41 | 0.74 | 0.00 | 0.00% | 0 | 6 | 1.72 | -0.01 | 0.00 | -0.03 | 5/1/2025 | 5/27/2025 12:59:02 PM EST |
| 69.00 | 0.06 | 0.56 | 0.79 | 0.00 | 0.00% | 0 | 2 | 0.94 | -0.04 | 0.01 | -0.06 | 5/9/2025 | 5/27/2025 12:59:02 PM EST |
| 70.00 | 0.00 | 0.44 | 0.99 | 0.00 | 0.00% | 0 | 6 | 1.03 | -0.04 | 0.01 | -0.07 | 5/2/2025 | 5/27/2025 12:59:02 PM EST |
| 71.00 | 0.30 | 0.36 | 0.38 | % | 26 | 0 | 0.85 | -0.05 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:59:02 PM EST | |
| 72.00 | 0.35 | 0.51 | 0.35 | -0.15 | -30.00% | 16 | 2 | 0.96 | -0.06 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 73.00 | 0.00 | 0.49 | 0.46 | -1.02 | -68.92% | 2 | 1 | 0.90 | -0.07 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 74.00 | 0.46 | 0.62 | 1.60 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.08 | 0.01 | -0.11 | 5/8/2025 | 5/27/2025 12:59:02 PM EST |
| 75.00 | 0.54 | 0.66 | 0.64 | -0.07 | -9.86% | 2 | 17 | 0.83 | -0.09 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 76.00 | 0.64 | 0.75 | 0.66 | -0.16 | -19.52% | 10 | 2 | 0.88 | -0.11 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 77.00 | 0.75 | 0.92 | 0.74 | -0.22 | -22.92% | 1 | 16 | 0.84 | -0.12 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 78.00 | 0.86 | 1.01 | 0.80 | -0.37 | -31.63% | 11 | 19 | 0.84 | -0.14 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 79.00 | 1.02 | 1.13 | 1.29 | 0.00 | 0.00% | 0 | 30 | 0.85 | -0.16 | 0.02 | -0.16 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 80.00 | 1.18 | 1.25 | 1.16 | -0.35 | -23.18% | 161 | 155 | 0.79 | -0.18 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 81.00 | 1.38 | 1.66 | 1.41 | -0.35 | -19.89% | 100 | 74 | 0.72 | -0.20 | 0.02 | -0.18 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 82.00 | 1.61 | 1.76 | 1.51 | -0.49 | -24.50% | 149 | 272 | 0.78 | -0.23 | 0.03 | -0.19 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 83.00 | 1.88 | 2.19 | 1.73 | -0.57 | -24.79% | 1 | 158 | 0.78 | -0.26 | 0.03 | -0.20 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 84.00 | 2.20 | 2.51 | 2.20 | -0.43 | -16.35% | 11 | 36 | 0.77 | -0.28 | 0.03 | -0.21 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 85.00 | 2.53 | 2.67 | 3.10 | 0.00 | 0.00% | 0 | 71 | 0.80 | -0.31 | 0.03 | -0.21 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 86.00 | 2.89 | 3.05 | 2.79 | -0.82 | -22.72% | 6 | 90 | 0.78 | -0.34 | 0.03 | -0.22 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 87.00 | 3.35 | 3.45 | 3.24 | -0.64 | -16.50% | 4 | 105 | 0.77 | -0.38 | 0.03 | -0.22 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 88.00 | 3.75 | 3.90 | 3.69 | -0.71 | -16.14% | 156 | 462 | 0.77 | -0.41 | 0.03 | -0.23 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 89.00 | 4.30 | 4.35 | 4.15 | -0.73 | -14.96% | 93 | 787 | 0.76 | -0.45 | 0.04 | -0.23 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 90.00 | 4.75 | 4.90 | 4.70 | -0.70 | -12.97% | 111 | 372 | 0.76 | -0.48 | 0.04 | -0.23 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 91.00 | 5.30 | 5.45 | 5.30 | +0.10 | +1.93% | 7 | 24 | 0.77 | -0.52 | 0.04 | -0.22 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 92.00 | 5.85 | 6.05 | 6.60 | 0.00 | 0.00% | 0 | 15 | 0.76 | -0.55 | 0.04 | -0.22 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 93.00 | 6.50 | 6.65 | 6.35 | +0.10 | +1.60% | 4 | 10 | 0.77 | -0.59 | 0.04 | -0.21 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 94.00 | 7.15 | 7.50 | 6.95 | 0.00 | 0.00% | 0 | 9 | 0.75 | -0.63 | 0.04 | -0.20 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 95.00 | 7.80 | 7.95 | 7.50 | 0.00 | 0.00% | 0 | 7 | 0.68 | -0.66 | 0.03 | -0.20 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 96.00 | 8.55 | 8.70 | % | 0 | 0 | 0.73 | -0.70 | 0.03 | -0.18 | 5/27/2025 12:59:02 PM EST | |||
| 97.00 | 9.25 | 9.40 | % | 0 | 0 | 0.77 | -0.73 | 0.03 | -0.17 | 5/27/2025 12:59:02 PM EST | |||
| 98.00 | 9.60 | 10.20 | % | 0 | 0 | 0.65 | -0.76 | 0.03 | -0.16 | 5/27/2025 12:59:02 PM EST | |||
| 99.00 | 10.75 | 11.05 | % | 0 | 0 | 0.66 | -0.79 | 0.03 | -0.15 | 5/27/2025 12:59:02 PM EST | |||
| 100.00 | 11.55 | 11.85 | % | 0 | 0 | 0.75 | -0.81 | 0.03 | -0.14 | 5/27/2025 12:59:02 PM EST | |||
| 105.00 | 15.90 | 16.25 | % | 0 | 0 | 0.80 | -0.90 | 0.02 | -0.09 | 5/27/2025 12:59:02 PM EST | |||
| 110.00 | 19.40 | 22.25 | % | 0 | 0 | 1.29 | -0.95 | 0.01 | -0.05 | 5/27/2025 12:59:02 PM EST | |||
| 115.00 | 23.60 | 27.30 | % | 0 | 0 | 1.48 | -0.98 | 0.00 | -0.02 | 5/27/2025 12:59:02 PM EST |