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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 58.60 | 62.50 | 34.70 | 0.00 | 0.00% | 0 | 14 | 1.50 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/13/2025 3:59:57 PM EST |
| 40.00 | 53.85 | 57.40 | 39.00 | 0.00 | 0.00% | 0 | 30 | 1.30 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 6/13/2025 3:59:57 PM EST |
| 45.00 | 48.75 | 52.60 | 29.54 | 0.00 | 0.00% | 0 | 4 | 1.18 | 1.00 | 0.00 | -0.01 | 3/26/2025 | 6/13/2025 3:59:57 PM EST |
| 50.00 | 43.85 | 47.85 | 25.00 | 0.00 | 0.00% | 0 | 6 | 1.05 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 6/13/2025 3:59:57 PM EST |
| 55.00 | 40.75 | 41.35 | 31.17 | 0.00 | 0.00% | 0 | 111 | 0.81 | 0.98 | 0.00 | -0.01 | 5/6/2025 | 6/13/2025 3:59:57 PM EST |
| 60.00 | 34.85 | 37.90 | 35.00 | 0.00 | 0.00% | 0 | 50 | 0.83 | 0.97 | 0.00 | -0.01 | 6/6/2025 | 6/13/2025 3:59:57 PM EST |
| 65.00 | 31.20 | 32.10 | 28.60 | 0.00 | 0.00% | 0 | 90 | 0.54 | 0.95 | 0.00 | -0.02 | 6/5/2025 | 6/13/2025 3:59:57 PM EST |
| 70.00 | 26.65 | 27.65 | 28.75 | 0.00 | 0.00% | 0 | 701 | 0.52 | 0.92 | 0.01 | -0.02 | 6/5/2025 | 6/13/2025 3:59:57 PM EST |
| 75.00 | 22.30 | 22.65 | 22.50 | +0.36 | +1.63% | 2 | 471 | 0.46 | 0.88 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 80.00 | 18.15 | 18.55 | 18.42 | +0.07 | +0.39% | 12 | 395 | 0.44 | 0.83 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 85.00 | 13.95 | 15.65 | 14.70 | +0.45 | +3.16% | 14 | 2,571 | 0.42 | 0.76 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 90.00 | 10.10 | 11.35 | 11.36 | +0.69 | +6.47% | 13 | 815 | 0.41 | 0.67 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 95.00 | 8.20 | 8.50 | 8.30 | -0.57 | -6.43% | 131 | 2,565 | 0.39 | 0.57 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 100.00 | 4.95 | 6.20 | 5.90 | -0.55 | -8.53% | 32 | 2,123 | 0.38 | 0.47 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 105.00 | 4.10 | 4.30 | 4.35 | +0.25 | +6.10% | 2 | 3,425 | 0.37 | 0.37 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 110.00 | 2.79 | 2.93 | 2.85 | +0.17 | +6.35% | 41 | 1,314 | 0.37 | 0.28 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 115.00 | 1.85 | 1.97 | 1.92 | +0.06 | +3.23% | 84 | 73 | 0.37 | 0.21 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 120.00 | 1.22 | 1.42 | 1.26 | +0.02 | +1.62% | 2 | 393 | 0.37 | 0.15 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 125.00 | 0.79 | 0.92 | 1.05 | 0.00 | 0.00% | 0 | 62 | 0.37 | 0.11 | 0.01 | -0.02 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 130.00 | 0.39 | 0.77 | 0.67 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.08 | 0.01 | -0.01 | 6/6/2025 | 6/13/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.72 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.05 | 0.01 | -0.01 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 140.00 | 0.01 | 0.69 | % | 0 | 0 | 0.39 | 0.04 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 145.00 | 0.01 | 0.59 | % | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.70 | 0.26 | 0.00 | 0.00% | 0 | 64 | 1.55 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/13/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 1.51 | 0.19 | 0.00 | 0.00% | 0 | 1,341 | 1.20 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/13/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.78 | 0.15 | 0.00 | 0.00% | 0 | 641 | 0.88 | 0.00 | 0.00 | -0.01 | 6/5/2025 | 6/13/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 1.06 | 0.12 | 0.00 | 0.00% | 0 | 556 | 0.84 | 0.00 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 55.00 | 0.01 | 0.37 | 0.25 | 0.00 | 0.00% | 0 | 2,633 | 0.50 | -0.02 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 60.00 | 0.32 | 0.72 | 0.34 | -0.03 | -8.11% | 51 | 1,674 | 0.57 | -0.03 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 65.00 | 0.25 | 1.13 | 0.55 | -0.03 | -5.18% | 2 | 668 | 0.50 | -0.05 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 70.00 | 0.75 | 0.93 | 0.84 | +0.02 | +2.44% | 6,818 | 388 | 0.46 | -0.08 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 75.00 | 0.95 | 1.87 | 1.40 | +0.05 | +3.71% | 50 | 471 | 0.45 | -0.12 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 80.00 | 2.05 | 2.21 | 2.22 | +0.16 | +7.77% | 8 | 1,049 | 0.42 | -0.17 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 85.00 | 3.20 | 3.40 | 3.34 | -0.21 | -5.92% | 6,816 | 1,615 | 0.41 | -0.24 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 90.00 | 4.85 | 5.05 | 4.95 | +0.35 | +7.61% | 11 | 975 | 0.40 | -0.33 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 95.00 | 6.95 | 7.20 | 7.09 | +0.24 | +3.51% | 22 | 1,419 | 0.39 | -0.43 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 100.00 | 9.60 | 9.85 | 9.44 | +0.09 | +0.97% | 2 | 124 | 0.38 | -0.53 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 105.00 | 11.90 | 13.00 | 13.15 | 0.00 | 0.00% | 0 | 14 | 0.35 | -0.63 | 0.02 | -0.04 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 110.00 | 15.65 | 17.25 | 17.50 | 0.00 | 0.00% | 0 | 11 | 0.36 | -0.72 | 0.02 | -0.04 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 115.00 | 20.50 | 20.90 | 40.25 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.79 | 0.02 | -0.03 | 3/28/2025 | 6/13/2025 3:59:57 PM EST |
| 120.00 | 25.00 | 25.40 | 26.92 | 0.00 | 0.00% | 0 | 32 | 0.47 | -0.85 | 0.01 | -0.02 | 6/5/2025 | 6/13/2025 3:59:57 PM EST |
| 125.00 | 28.10 | 31.80 | % | 0 | 0 | 0.55 | -0.89 | 0.01 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 130.00 | 33.10 | 36.90 | % | 0 | 0 | 0.62 | -0.92 | 0.01 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 135.00 | 38.00 | 41.85 | % | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 140.00 | 43.00 | 46.90 | % | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 145.00 | 48.00 | 51.70 | % | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST |