Options Chain for DOLLAR TREE INC COM (DLTR) - $96.09 as of 6/13/2025 3:18:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 43.35 | 47.45 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 55.00 | 38.45 | 42.35 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 60.00 | 33.55 | 37.40 | 36.22 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 65.00 | 28.45 | 32.30 | 31.55 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 70.00 | 23.55 | 27.60 | 25.20 | 0.00 | 0.00% | 0 | 2 | 0.87 | 1.00 | 0.00 | -0.01 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 75.00 | 19.80 | 21.50 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 78.00 | 15.75 | 19.70 | % | 0 | 0 | 0.52 | 0.96 | 0.01 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 79.00 | 14.90 | 18.35 | % | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 80.00 | 14.30 | 17.55 | % | 0 | 0 | 0.58 | 0.94 | 0.01 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 81.00 | 13.00 | 16.65 | 16.45 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.93 | 0.01 | -0.03 | 6/5/2025 | 6/13/2025 3:59:57 PM EST |
| 82.00 | 12.15 | 15.70 | % | 0 | 0 | 0.55 | 0.92 | 0.01 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 83.00 | 12.40 | 14.60 | % | 0 | 0 | 0.33 | 0.90 | 0.02 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 84.00 | 10.40 | 14.05 | % | 0 | 0 | 0.56 | 0.88 | 0.02 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 85.00 | 10.40 | 12.80 | % | 0 | 0 | 0.55 | 0.86 | 0.02 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 86.00 | 9.85 | 11.65 | % | 0 | 0 | 0.33 | 0.84 | 0.02 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 87.00 | 9.00 | 10.60 | 11.35 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.82 | 0.02 | -0.05 | 6/6/2025 | 6/13/2025 3:59:57 PM EST |
| 88.00 | 8.80 | 11.00 | % | 0 | 0 | 0.31 | 0.79 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 89.00 | 7.85 | 8.60 | 7.55 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.76 | 0.03 | -0.05 | 6/10/2025 | 6/13/2025 3:59:57 PM EST |
| 90.00 | 6.85 | 8.20 | 9.00 | % | 2 | 0 | 0.32 | 0.73 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 91.00 | 6.70 | 7.05 | 7.18 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.70 | 0.03 | -0.05 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 92.00 | 6.10 | 6.40 | % | 0 | 0 | 0.32 | 0.66 | 0.03 | -0.06 | 6/13/2025 3:59:57 PM EST | |||
| 93.00 | 5.25 | 6.85 | % | 0 | 0 | 0.31 | 0.63 | 0.04 | -0.06 | 6/13/2025 3:59:57 PM EST | |||
| 94.00 | 3.80 | 6.15 | 4.73 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.59 | 0.04 | -0.06 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 95.00 | 4.35 | 4.80 | 4.25 | 0.00 | 0.00% | 0 | 14 | 0.33 | 0.55 | 0.04 | -0.06 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 96.00 | 3.80 | 4.10 | 3.95 | +0.67 | +20.43% | 1 | 8 | 0.31 | 0.51 | 0.04 | -0.06 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 97.00 | 2.35 | 3.65 | 3.25 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.48 | 0.04 | -0.06 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 98.00 | 2.11 | 3.35 | 2.93 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.44 | 0.04 | -0.05 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 99.00 | 2.51 | 3.10 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.40 | 0.04 | -0.05 | 6/10/2025 | 6/13/2025 3:59:57 PM EST |
| 100.00 | 2.15 | 2.76 | 2.10 | 0.00 | 0.00% | 0 | 7 | 0.32 | 0.36 | 0.04 | -0.05 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 101.00 | 1.86 | 2.18 | % | 0 | 0 | 0.31 | 0.32 | 0.04 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 102.00 | 1.62 | 2.85 | 1.80 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.29 | 0.03 | -0.04 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 103.00 | 1.38 | 2.56 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.26 | 0.03 | -0.04 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 104.00 | 1.15 | 1.65 | 1.50 | % | 3 | 0 | 0.32 | 0.23 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 105.00 | 0.87 | 1.18 | 1.05 | -0.10 | -8.70% | 3 | 1 | 0.30 | 0.20 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 106.00 | 0.00 | 2.69 | % | 0 | 0 | 0.33 | 0.18 | 0.03 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 107.00 | 0.00 | 1.28 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.15 | 0.02 | -0.03 | 6/10/2025 | 6/13/2025 3:59:57 PM EST |
| 108.00 | 0.00 | 1.48 | % | 0 | 0 | 0.32 | 0.13 | 0.02 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.42 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.10 | 0.02 | -0.02 | 6/10/2025 | 6/13/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 1.74 | % | 0 | 0 | 0.53 | 0.04 | 0.01 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.22 | % | 0 | 0 | 0.52 | 0.02 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 1.45 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 1.41 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.41 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.93 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.72 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.37 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.73 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.70 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.52 | % | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 78.00 | 0.00 | 2.14 | % | 0 | 0 | 0.46 | -0.04 | 0.01 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 79.00 | 0.00 | 0.70 | % | 0 | 0 | 0.41 | -0.05 | 0.01 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.17 | 0.54 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.06 | 0.01 | -0.03 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 81.00 | 0.00 | 0.92 | 0.67 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.07 | 0.01 | -0.03 | 6/10/2025 | 6/13/2025 3:59:57 PM EST |
| 82.00 | 0.00 | 1.03 | % | 0 | 0 | 0.41 | -0.08 | 0.01 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 83.00 | 0.00 | 2.37 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.10 | 0.02 | -0.04 | 6/10/2025 | 6/13/2025 3:59:57 PM EST |
| 84.00 | 0.00 | 1.33 | % | 0 | 0 | 0.41 | -0.12 | 0.02 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.61 | 1.53 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.14 | 0.02 | -0.04 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 86.00 | 0.00 | 2.67 | % | 0 | 0 | 0.39 | -0.16 | 0.02 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 87.00 | 0.00 | 2.41 | % | 0 | 0 | 0.51 | -0.18 | 0.02 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 88.00 | 0.79 | 2.46 | 1.28 | -0.75 | -36.95% | 2 | 1 | 0.35 | -0.21 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 89.00 | 1.17 | 2.46 | 1.85 | % | 14 | 0 | 0.34 | -0.24 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 90.00 | 1.84 | 2.08 | 1.80 | 0.00 | 0.00% | 0 | 51 | 0.34 | -0.27 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 91.00 | 1.02 | 2.61 | 2.33 | % | 12 | 0 | 0.29 | -0.30 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 92.00 | 1.11 | 3.15 | % | 0 | 0 | 0.29 | -0.34 | 0.03 | -0.06 | 6/13/2025 3:59:57 PM EST | |||
| 93.00 | 2.81 | 3.50 | 3.65 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.37 | 0.04 | -0.06 | 6/10/2025 | 6/13/2025 3:59:57 PM EST |
| 94.00 | 2.25 | 5.40 | 3.60 | 0.00 | 0.00% | 0 | 7 | 0.33 | -0.41 | 0.04 | -0.06 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 95.00 | 2.95 | 4.05 | 4.50 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.45 | 0.04 | -0.06 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 96.00 | 3.20 | 4.45 | 4.95 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.49 | 0.04 | -0.06 | 6/6/2025 | 6/13/2025 3:59:57 PM EST |
| 97.00 | 4.70 | 5.00 | 5.31 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.52 | 0.04 | -0.06 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 98.00 | 5.20 | 6.80 | % | 0 | 0 | 0.32 | -0.56 | 0.04 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 99.00 | 5.45 | 6.60 | 6.05 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.60 | 0.04 | -0.05 | 6/5/2025 | 6/13/2025 3:59:57 PM EST |
| 100.00 | 6.40 | 6.85 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.64 | 0.04 | -0.05 | 6/5/2025 | 6/13/2025 3:59:57 PM EST |
| 101.00 | 6.70 | 7.80 | % | 0 | 0 | 0.30 | -0.68 | 0.04 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 102.00 | 6.25 | 9.50 | % | 0 | 0 | 0.30 | -0.71 | 0.03 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 103.00 | 8.70 | 9.05 | % | 0 | 0 | 0.37 | -0.74 | 0.03 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 104.00 | 9.20 | 9.85 | % | 0 | 0 | 0.30 | -0.77 | 0.03 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 105.00 | 8.95 | 10.80 | % | 0 | 0 | 0.44 | -0.80 | 0.03 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 106.00 | 10.00 | 11.60 | % | 0 | 0 | 0.37 | -0.82 | 0.03 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 107.00 | 10.20 | 13.90 | % | 0 | 0 | 0.45 | -0.85 | 0.02 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 108.00 | 12.30 | 14.30 | % | 0 | 0 | 0.44 | -0.87 | 0.02 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 110.00 | 13.15 | 16.95 | % | 0 | 0 | 0.45 | -0.90 | 0.02 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 115.00 | 17.95 | 21.60 | 19.24 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 120.00 | 22.95 | 26.75 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 125.00 | 27.80 | 31.85 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 130.00 | 32.90 | 36.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 135.00 | 38.00 | 41.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 140.00 | 43.00 | 46.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 145.00 | 47.90 | 51.85 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST |