Options Chain for DOLLAR TREE INC COM (DLTR) - $99.44 as of 6/27/2025 1:58:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 53.85 | 57.00 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 50.00 | 48.85 | 52.00 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 55.00 | 43.85 | 47.00 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 60.00 | 39.20 | 42.00 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 65.00 | 33.80 | 37.00 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 70.00 | 29.05 | 32.00 | 26.22 | 0.00 | 0.00% | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/27/2025 1:59:04 PM EST |
| 75.00 | 24.60 | 27.00 | 24.68 | 0.00 | 0.00% | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:59:04 PM EST |
| 76.00 | 23.10 | 25.80 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 77.00 | 22.55 | 25.00 | 17.73 | 0.00 | 0.00% | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/27/2025 1:59:04 PM EST |
| 78.00 | 21.40 | 23.95 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 79.00 | 20.30 | 23.00 | 16.30 | 0.00 | 0.00% | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 1:59:04 PM EST |
| 80.00 | 19.75 | 22.00 | 19.16 | 0.00 | 0.00% | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:04 PM EST |
| 81.00 | 18.60 | 20.55 | 20.05 | +0.65 | +3.36% | 1 | 5 | 1.62 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 82.00 | 17.60 | 19.95 | 17.17 | 0.00 | 0.00% | 0 | 5 | 1.69 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:59:04 PM EST |
| 83.00 | 16.55 | 18.90 | 18.00 | +5.71 | +46.47% | 4 | 10 | 1.62 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 84.00 | 15.65 | 18.00 | 11.45 | 0.00 | 0.00% | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/27/2025 1:59:04 PM EST |
| 85.00 | 14.25 | 17.00 | 14.43 | 0.00 | 0.00% | 0 | 10 | 1.45 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:59:04 PM EST |
| 86.00 | 13.55 | 15.00 | 13.60 | 0.00 | 0.00% | 0 | 57 | 1.14 | 0.99 | 0.00 | -0.01 | 6/24/2025 | 6/27/2025 1:59:04 PM EST |
| 87.00 | 12.55 | 14.75 | 8.82 | 0.00 | 0.00% | 0 | 8 | 1.26 | 0.99 | 0.00 | -0.01 | 6/13/2025 | 6/27/2025 1:59:04 PM EST |
| 88.00 | 11.75 | 14.00 | 11.00 | 0.00 | 0.00% | 0 | 59 | 1.25 | 0.99 | 0.01 | -0.03 | 6/16/2025 | 6/27/2025 1:59:04 PM EST |
| 89.00 | 10.35 | 12.70 | 6.87 | 0.00 | 0.00% | 0 | 12 | 1.15 | 0.95 | 0.01 | -0.10 | 6/13/2025 | 6/27/2025 1:59:04 PM EST |
| 90.00 | 9.80 | 11.95 | 8.12 | 0.00 | 0.00% | 0 | 15 | 1.11 | 0.95 | 0.02 | -0.10 | 6/18/2025 | 6/27/2025 1:59:04 PM EST |
| 91.00 | 8.65 | 10.90 | 6.15 | 0.00 | 0.00% | 0 | 11 | 1.02 | 0.94 | 0.02 | -0.10 | 6/13/2025 | 6/27/2025 1:59:04 PM EST |
| 92.00 | 7.85 | 8.30 | 8.79 | +1.15 | +15.06% | 2 | 26 | 0.51 | 0.93 | 0.02 | -0.10 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 93.00 | 6.85 | 8.40 | 8.04 | +1.04 | +14.86% | 11 | 69 | 0.76 | 0.88 | 0.03 | -0.14 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 94.00 | 5.55 | 6.15 | 7.15 | +1.41 | +24.57% | 15 | 217 | 0.30 | 0.82 | 0.04 | -0.19 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 95.00 | 4.90 | 5.20 | 5.36 | +1.66 | +44.87% | 12 | 114 | 0.29 | 0.80 | 0.04 | -0.18 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 96.00 | 3.90 | 4.30 | 2.85 | 0.00 | 0.00% | 0 | 97 | 0.16 | 0.77 | 0.05 | -0.19 | 6/24/2025 | 6/27/2025 1:59:04 PM EST |
| 97.00 | 2.99 | 3.75 | 3.98 | 0.00 | 0.00% | 0 | 323 | 0.26 | 0.75 | 0.06 | -0.16 | 6/25/2025 | 6/27/2025 1:59:04 PM EST |
| 98.00 | 2.51 | 3.00 | 3.49 | +1.43 | +69.42% | 4 | 2,565 | 0.27 | 0.69 | 0.08 | -0.16 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 99.00 | 1.57 | 1.99 | 1.95 | +0.08 | +4.28% | 21 | 2,637 | 0.26 | 0.62 | 0.09 | -0.16 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 100.00 | 1.25 | 1.45 | 1.50 | +0.12 | +8.70% | 38 | 372 | 0.26 | 0.53 | 0.10 | -0.15 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 101.00 | 0.86 | 1.02 | 0.98 | +0.15 | +18.08% | 93 | 219 | 0.25 | 0.42 | 0.11 | -0.14 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 102.00 | 0.53 | 0.67 | 0.61 | -0.04 | -6.16% | 1,297 | 146 | 0.26 | 0.32 | 0.10 | -0.12 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 103.00 | 0.32 | 0.44 | 0.41 | +0.04 | +10.82% | 53 | 136 | 0.26 | 0.24 | 0.08 | -0.11 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 104.00 | 0.00 | 0.28 | 0.18 | -0.15 | -45.46% | 48 | 52 | 0.29 | 0.18 | 0.07 | -0.10 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 105.00 | 0.12 | 0.27 | 0.25 | +0.09 | +56.25% | 138 | 243 | 0.27 | 0.15 | 0.05 | -0.09 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 106.00 | 0.08 | 0.11 | 0.14 | -0.12 | -46.16% | 2 | 2 | 0.30 | 0.09 | 0.04 | -0.06 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 107.00 | 0.00 | 0.09 | 0.11 | -0.02 | -15.39% | 120 | 8 | 0.32 | 0.07 | 0.03 | -0.06 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 108.00 | 0.00 | 0.24 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.04 | 0.02 | -0.03 | 6/23/2025 | 6/27/2025 1:59:04 PM EST |
| 109.00 | 0.00 | 1.32 | % | 0 | 0 | 0.81 | 0.01 | 0.01 | -0.01 | 6/27/2025 1:59:04 PM EST | |||
| 110.00 | 0.00 | 0.16 | 0.16 | +0.13 | +433.34% | 1 | 45 | 0.46 | 0.01 | 0.01 | -0.01 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 111.00 | 0.00 | 1.27 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 112.00 | 0.00 | 1.27 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 113.00 | 0.00 | 0.15 | 0.30 | % | 8 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:04 PM EST | |
| 114.00 | 0.00 | 2.13 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 115.00 | 0.00 | 1.47 | 0.47 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:04 PM EST |
| 120.00 | 0.00 | 0.64 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 1:59:04 PM EST |
| 125.00 | 0.00 | 0.53 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 130.00 | 0.00 | 1.02 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 135.00 | 0.00 | 1.02 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 140.00 | 0.00 | 1.02 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 145.00 | 0.00 | 1.02 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 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 | 1.02 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 50.00 | 0.00 | 0.01 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 55.00 | 0.00 | 0.53 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.24 | 0.00 | 0.00% | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/27/2025 1:59:04 PM EST |
| 65.00 | 0.00 | 0.56 | 0.36 | 0.00 | 0.00% | 0 | 24 | 2.14 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/27/2025 1:59:04 PM EST |
| 70.00 | 0.00 | 0.67 | 0.20 | 0.00 | 0.00% | 0 | 20 | 1.88 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/27/2025 1:59:04 PM EST |
| 75.00 | 0.00 | 1.06 | 0.10 | 0.00 | 0.00% | 0 | 253 | 1.82 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:59:04 PM EST |
| 76.00 | 0.00 | 1.47 | 0.06 | 0.00 | 0.00% | 0 | 36 | 1.94 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:59:04 PM EST |
| 77.00 | 0.00 | 2.13 | 0.27 | 0.00 | 0.00% | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/27/2025 1:59:04 PM EST |
| 78.00 | 0.00 | 2.13 | 0.09 | 0.00 | 0.00% | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/27/2025 1:59:04 PM EST |
| 79.00 | 0.00 | 2.13 | 0.94 | 0.00 | 0.00% | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/27/2025 1:59:04 PM EST |
| 80.00 | 0.00 | 0.55 | 0.02 | 0.00 | 0.00% | 0 | 59 | 1.26 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:59:04 PM EST |
| 81.00 | 0.00 | 2.13 | 0.34 | 0.00 | 0.00% | 0 | 21 | 1.83 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:59:04 PM EST |
| 82.00 | 0.00 | 1.27 | 0.35 | 0.00 | 0.00% | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/27/2025 1:59:04 PM EST |
| 83.00 | 0.00 | 2.13 | 0.06 | 0.00 | 0.00% | 0 | 14 | 1.69 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:04 PM EST |
| 84.00 | 0.00 | 2.13 | 0.31 | 0.00 | 0.00% | 0 | 25 | 1.62 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:59:04 PM EST |
| 85.00 | 0.00 | 2.14 | 0.04 | 0.00 | 0.00% | 0 | 12 | 1.56 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:59:04 PM EST |
| 86.00 | 0.01 | 0.75 | 0.01 | -0.20 | -95.24% | 18 | 100 | 0.75 | -0.01 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 87.00 | 0.00 | 2.14 | 0.28 | 0.00 | 0.00% | 0 | 22 | 1.42 | -0.01 | 0.00 | -0.01 | 6/24/2025 | 6/27/2025 1:59:04 PM EST |
| 88.00 | 0.00 | 1.29 | 0.14 | 0.00 | 0.00% | 0 | 19 | 1.10 | -0.01 | 0.01 | -0.03 | 6/26/2025 | 6/27/2025 1:59:04 PM EST |
| 89.00 | 0.01 | 0.11 | 0.06 | +0.01 | +20.00% | 1 | 32 | 0.45 | -0.05 | 0.01 | -0.10 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 90.00 | 0.00 | 0.30 | 0.83 | 0.00 | 0.00% | 0 | 43 | 0.61 | -0.05 | 0.02 | -0.10 | 6/13/2025 | 6/27/2025 1:59:04 PM EST |
| 91.00 | 0.00 | 0.21 | 0.23 | +0.06 | +35.30% | 4 | 14 | 0.52 | -0.06 | 0.02 | -0.10 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 92.00 | 0.00 | 1.22 | 0.20 | 0.00 | 0.00% | 0 | 54 | 0.86 | -0.07 | 0.02 | -0.10 | 6/24/2025 | 6/27/2025 1:59:04 PM EST |
| 93.00 | 0.00 | 0.29 | 0.50 | +0.21 | +72.42% | 1 | 26 | 0.46 | -0.12 | 0.03 | -0.14 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 94.00 | 0.13 | 0.34 | 0.26 | +0.07 | +36.85% | 25 | 226 | 0.36 | -0.18 | 0.04 | -0.19 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 95.00 | 0.19 | 0.41 | 0.29 | -0.08 | -21.63% | 24 | 202 | 0.37 | -0.20 | 0.04 | -0.18 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 96.00 | 0.00 | 0.37 | 0.23 | -0.29 | -55.77% | 4 | 170 | 0.34 | -0.23 | 0.05 | -0.19 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 97.00 | 0.33 | 2.38 | 0.33 | -0.35 | -51.48% | 1 | 240 | 0.32 | -0.25 | 0.06 | -0.16 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 98.00 | 0.63 | 0.91 | 0.72 | -0.24 | -25.00% | 21 | 4,580 | 0.30 | -0.31 | 0.08 | -0.16 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 99.00 | 0.96 | 1.24 | 1.06 | -0.42 | -28.38% | 7 | 336 | 0.33 | -0.38 | 0.09 | -0.16 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 100.00 | 1.33 | 1.66 | 1.46 | -0.23 | -13.61% | 71 | 179 | 0.29 | -0.47 | 0.10 | -0.15 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 101.00 | 1.95 | 2.35 | 1.55 | -1.15 | -42.60% | 265 | 12 | 0.32 | -0.58 | 0.11 | -0.14 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 102.00 | 2.63 | 2.98 | 1.96 | -1.47 | -42.86% | 6 | 23 | 0.36 | -0.68 | 0.10 | -0.12 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 103.00 | 3.40 | 3.80 | 2.80 | -1.70 | -37.78% | 14 | 7 | 0.29 | -0.76 | 0.08 | -0.11 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 104.00 | 3.80 | 4.65 | 3.39 | -2.20 | -39.36% | 11 | 4 | 0.30 | -0.82 | 0.07 | -0.10 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 105.00 | 4.70 | 5.85 | % | 0 | 0 | 0.44 | -0.85 | 0.05 | -0.09 | 6/27/2025 1:59:04 PM EST | |||
| 106.00 | 5.45 | 6.40 | 9.00 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.91 | 0.04 | -0.06 | 6/20/2025 | 6/27/2025 1:59:04 PM EST |
| 107.00 | 6.40 | 7.65 | 12.97 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.93 | 0.03 | -0.06 | 6/9/2025 | 6/27/2025 1:59:04 PM EST |
| 108.00 | 7.40 | 8.70 | 13.39 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.96 | 0.02 | -0.03 | 6/9/2025 | 6/27/2025 1:59:04 PM EST |
| 109.00 | 8.40 | 10.00 | 13.31 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.01 | -0.01 | 6/9/2025 | 6/27/2025 1:59:04 PM EST |
| 110.00 | 9.55 | 10.50 | 15.34 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.99 | 0.01 | -0.01 | 6/9/2025 | 6/27/2025 1:59:04 PM EST |
| 111.00 | 10.60 | 12.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 112.00 | 11.60 | 12.95 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 113.00 | 12.45 | 13.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 114.00 | 13.60 | 14.85 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 115.00 | 14.10 | 16.55 | 20.15 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 1:59:04 PM EST |
| 120.00 | 19.25 | 20.50 | 24.01 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 1:59:04 PM EST |
| 125.00 | 24.60 | 26.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 130.00 | 28.25 | 31.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 135.00 | 33.45 | 36.80 | 40.54 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 1:59:04 PM EST |
| 140.00 | 38.10 | 41.70 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 145.00 | 43.60 | 46.55 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST |