Options Chain for DOLLAR TREE INC COM (DLTR) - $88.17 as of 5/27/2025 2:58:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 53.75 | 55.60 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 40.00 | 49.30 | 50.60 | 27.11 | 0.00 | 0.00% | 0 | 12 | 1.57 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 5/27/2025 1:59:01 PM EST |
| 45.00 | 44.40 | 46.60 | 22.79 | 0.00 | 0.00% | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 5/27/2025 1:59:01 PM EST |
| 50.00 | 38.95 | 40.75 | 30.57 | 0.00 | 0.00% | 0 | 16 | 1.16 | 1.00 | 0.00 | -0.01 | 4/21/2025 | 5/27/2025 1:59:01 PM EST |
| 55.00 | 34.75 | 36.70 | 14.85 | 0.00 | 0.00% | 0 | 10 | 1.16 | 0.99 | 0.00 | -0.01 | 4/4/2025 | 5/27/2025 1:59:01 PM EST |
| 60.00 | 30.00 | 30.70 | 29.70 | +0.40 | +1.37% | 1 | 51 | 0.72 | 0.97 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 65.00 | 25.25 | 25.70 | 21.20 | 0.00 | 0.00% | 0 | 163 | 0.54 | 0.95 | 0.01 | -0.03 | 5/7/2025 | 5/27/2025 1:59:01 PM EST |
| 70.00 | 20.65 | 21.10 | 20.10 | 0.00 | 0.00% | 0 | 203 | 0.51 | 0.91 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 75.00 | 16.50 | 16.70 | 16.83 | +0.88 | +5.52% | 4 | 3,255 | 0.50 | 0.85 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 80.00 | 12.55 | 12.75 | 12.72 | +0.79 | +6.63% | 5 | 9,748 | 0.49 | 0.77 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 85.00 | 9.15 | 9.30 | 8.97 | +0.29 | +3.35% | 1 | 709 | 0.47 | 0.66 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 90.00 | 6.30 | 6.45 | 6.25 | +0.21 | +3.48% | 12 | 5,655 | 0.46 | 0.53 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 95.00 | 4.15 | 4.25 | 4.00 | +0.03 | +0.76% | 13 | 578 | 0.45 | 0.41 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 100.00 | 2.62 | 2.67 | 2.70 | +0.22 | +8.88% | 14 | 586 | 0.45 | 0.29 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 105.00 | 1.58 | 1.65 | 1.64 | +0.04 | +2.50% | 7 | 523 | 0.45 | 0.20 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 110.00 | 0.93 | 0.99 | 0.94 | -0.01 | -1.06% | 8 | 102 | 0.45 | 0.13 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 115.00 | 0.50 | 0.59 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.09 | 0.01 | -0.02 | 5/14/2025 | 5/27/2025 1:59:01 PM EST |
| 120.00 | 0.30 | 0.45 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.05 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 125.00 | 0.05 | 0.37 | % | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 130.00 | 0.00 | 0.29 | % | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 5/27/2025 1:59:01 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 | 0.12 | 0.21 | 0.00 | 0.00% | 0 | 20 | 1.14 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/27/2025 1:59:01 PM EST |
| 40.00 | 0.00 | 0.13 | 0.22 | 0.00 | 0.00% | 0 | 29 | 1.01 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:59:01 PM EST |
| 45.00 | 0.00 | 0.18 | 1.06 | 0.00 | 0.00% | 0 | 35 | 0.91 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:59:01 PM EST |
| 50.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 174 | 0.83 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 1:59:01 PM EST |
| 55.00 | 0.03 | 0.33 | 0.18 | 0.00 | 0.00% | 0 | 618 | 0.64 | -0.01 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 1:59:01 PM EST |
| 60.00 | 0.14 | 0.35 | 0.24 | -0.08 | -25.00% | 2 | 447 | 0.60 | -0.03 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 65.00 | 0.41 | 0.45 | 0.40 | -0.15 | -27.28% | 3 | 163 | 0.56 | -0.05 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 70.00 | 0.73 | 0.77 | 0.77 | -0.21 | -21.43% | 13 | 993 | 0.53 | -0.09 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 75.00 | 1.34 | 1.39 | 1.38 | -0.32 | -18.83% | 4 | 689 | 0.51 | -0.15 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 80.00 | 2.35 | 2.42 | 2.38 | -0.47 | -16.50% | 2 | 10,991 | 0.49 | -0.23 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 85.00 | 3.90 | 4.05 | 4.05 | -0.55 | -11.96% | 16 | 462 | 0.47 | -0.34 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 90.00 | 6.05 | 6.20 | 6.25 | -0.70 | -10.08% | 11 | 197 | 0.46 | -0.47 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 95.00 | 8.90 | 9.05 | 9.05 | 0.00 | 0.00% | 0 | 97 | 0.45 | -0.59 | 0.03 | -0.06 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 100.00 | 12.35 | 12.50 | 13.80 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.71 | 0.02 | -0.05 | 5/12/2025 | 5/27/2025 1:59:01 PM EST |
| 105.00 | 16.40 | 16.60 | 24.25 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.80 | 0.02 | -0.04 | 4/24/2025 | 5/27/2025 1:59:01 PM EST |
| 110.00 | 20.80 | 21.00 | 27.15 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.87 | 0.01 | -0.03 | 4/23/2025 | 5/27/2025 1:59:01 PM EST |
| 115.00 | 24.35 | 26.15 | 26.82 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.91 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 120.00 | 28.85 | 31.50 | % | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.02 | 5/27/2025 1:59:01 PM EST | |||
| 125.00 | 34.85 | 36.50 | % | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 130.00 | 39.95 | 41.70 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST |