Options Chain for DOLLAR TREE INC COM (DLTR) - $97.53 as of 6/20/2025 3:28:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 62.35 | 66.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 40.00 | 57.40 | 61.10 | 42.60 | 0.00 | 0.00% | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/20/2025 3:59:56 PM EST |
| 45.00 | 52.30 | 55.90 | 30.65 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/20/2025 3:59:56 PM EST |
| 50.00 | 47.50 | 51.20 | 35.00 | 0.00 | 0.00% | 0 | 4 | 1.38 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 3:59:56 PM EST |
| 55.00 | 42.55 | 46.20 | 27.83 | 0.00 | 0.00% | 0 | 17 | 1.22 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/20/2025 3:59:56 PM EST |
| 60.00 | 37.65 | 41.30 | 27.85 | 0.00 | 0.00% | 0 | 11 | 1.10 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 3:59:56 PM EST |
| 65.00 | 33.50 | 35.65 | 30.75 | 0.00 | 0.00% | 0 | 27 | 0.85 | 0.99 | 0.00 | -0.01 | 6/13/2025 | 6/20/2025 3:59:56 PM EST |
| 70.00 | 28.95 | 29.75 | 28.26 | 0.00 | 0.00% | 0 | 482 | 0.62 | 0.98 | 0.00 | -0.02 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 75.00 | 23.90 | 25.00 | 22.51 | 0.00 | 0.00% | 0 | 888 | 0.57 | 0.96 | 0.01 | -0.02 | 6/5/2025 | 6/20/2025 3:59:56 PM EST |
| 80.00 | 19.50 | 20.20 | 20.18 | -0.03 | -0.15% | 2 | 2,515 | 0.33 | 0.92 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 85.00 | 14.85 | 15.65 | 14.41 | -0.59 | -3.94% | 2 | 2,415 | 0.34 | 0.86 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 90.00 | 10.90 | 11.50 | 11.10 | +0.09 | +0.82% | 1 | 544 | 0.34 | 0.78 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 95.00 | 7.45 | 7.65 | 7.00 | +0.30 | +4.48% | 51 | 1,815 | 0.33 | 0.66 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 100.00 | 4.65 | 4.90 | 4.85 | +0.55 | +12.80% | 147 | 1,263 | 0.32 | 0.51 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 105.00 | 2.70 | 2.87 | 2.88 | +0.28 | +10.77% | 48 | 1,301 | 0.32 | 0.36 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 110.00 | 1.37 | 1.57 | 1.27 | 0.00 | 0.00% | 0 | 378 | 0.31 | 0.22 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 115.00 | 0.66 | 0.83 | 0.74 | 0.00 | 0.00% | 0 | 64 | 0.31 | 0.12 | 0.02 | -0.02 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 120.00 | 0.28 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 52 | 0.31 | 0.06 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 12 | 0.32 | 0.03 | 0.01 | -0.01 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 2.19 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.65 | 0.01 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.01 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 2.14 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 2.13 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 3:59:56 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 | 2.13 | 0.12 | 0.00 | 0.00% | 0 | 30 | 2.08 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 2.14 | 0.93 | 0.00 | 0.00% | 0 | 22 | 1.85 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 532 | 1.64 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/20/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.77 | 1.46 | 0.00 | 0.00% | 0 | 56 | 1.13 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.74 | 0.10 | 0.00 | 0.00% | 0 | 3,427 | 0.98 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 2.19 | 0.09 | 0.00 | 0.00% | 0 | 513 | 1.15 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.73 | 0.09 | 0.00 | 0.00% | 0 | 615 | 0.75 | -0.01 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 70.00 | 0.17 | 0.28 | 0.20 | -0.19 | -48.72% | 1 | 1,922 | 0.50 | -0.02 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 75.00 | 0.25 | 0.75 | 0.35 | +0.07 | +25.00% | 20 | 839 | 0.48 | -0.04 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 80.00 | 0.43 | 0.62 | 0.58 | +0.02 | +3.58% | 10 | 2,278 | 0.40 | -0.08 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 85.00 | 0.84 | 1.26 | 0.95 | -0.10 | -9.53% | 20 | 1,194 | 0.38 | -0.14 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 90.00 | 1.68 | 2.19 | 2.02 | +0.17 | +9.19% | 3 | 608 | 0.37 | -0.22 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 95.00 | 3.10 | 3.30 | 3.35 | -0.25 | -6.95% | 59 | 2,067 | 0.34 | -0.34 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 100.00 | 5.25 | 5.50 | 5.40 | -0.50 | -8.48% | 33 | 467 | 0.33 | -0.49 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 105.00 | 6.50 | 8.50 | 30.86 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.64 | 0.03 | -0.04 | 3/31/2025 | 6/20/2025 3:59:56 PM EST |
| 110.00 | 11.80 | 12.45 | 15.15 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.78 | 0.03 | -0.03 | 6/13/2025 | 6/20/2025 3:59:56 PM EST |
| 115.00 | 15.95 | 16.85 | 16.60 | +0.05 | +0.31% | 3 | 35 | 0.39 | -0.88 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 120.00 | 20.20 | 22.00 | % | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 125.00 | 24.30 | 27.95 | % | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 130.00 | 29.50 | 32.95 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 135.00 | 34.20 | 37.95 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 140.00 | 39.20 | 42.95 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 145.00 | 44.35 | 47.95 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST |