Options Chain for DOLLAR TREE INC COM (DLTR) - $102.63 as of 7/26/2024 3:48:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 26.50 | 31.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.04 | 7/26/2024 3:59:51 PM EST | |||
| 80.00 | 21.95 | 25.55 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.05 | 7/26/2024 3:59:51 PM EST | |||
| 85.00 | 16.80 | 20.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.05 | 7/26/2024 3:59:51 PM EST | |||
| 89.00 | 12.95 | 16.55 | % | 0 | 0 | 1.26 | 0.98 | 0.01 | -0.07 | 7/26/2024 3:59:51 PM EST | |||
| 90.00 | 12.30 | 15.55 | % | 0 | 0 | 1.20 | 0.98 | 0.01 | -0.08 | 7/26/2024 3:59:51 PM EST | |||
| 91.00 | 11.00 | 14.60 | % | 0 | 0 | 1.15 | 0.97 | 0.01 | -0.09 | 7/26/2024 3:59:51 PM EST | |||
| 92.00 | 10.00 | 13.55 | % | 0 | 0 | 1.08 | 0.96 | 0.01 | -0.10 | 7/26/2024 3:59:51 PM EST | |||
| 93.00 | 9.00 | 12.60 | % | 0 | 0 | 1.08 | 0.94 | 0.02 | -0.12 | 7/26/2024 3:59:51 PM EST | |||
| 94.00 | 7.90 | 11.55 | % | 0 | 0 | 0.95 | 0.93 | 0.02 | -0.13 | 7/26/2024 3:59:51 PM EST | |||
| 95.00 | 7.35 | 10.25 | % | 0 | 0 | 0.90 | 0.91 | 0.02 | -0.14 | 7/26/2024 3:59:51 PM EST | |||
| 96.00 | 6.05 | 8.95 | % | 0 | 0 | 0.90 | 0.89 | 0.03 | -0.15 | 7/26/2024 3:59:51 PM EST | |||
| 97.00 | 5.30 | 7.95 | 7.30 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.86 | 0.03 | -0.17 | 7/24/2024 | 7/26/2024 3:59:51 PM EST |
| 98.00 | 6.00 | 8.20 | 6.15 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.84 | 0.04 | -0.17 | 7/11/2024 | 7/26/2024 3:59:51 PM EST |
| 99.00 | 5.15 | 5.60 | 5.05 | -0.95 | -15.84% | 5 | 11 | 0.34 | 0.80 | 0.04 | -0.18 | 7/26/2024 | 7/26/2024 3:59:51 PM EST |
| 100.00 | 4.30 | 5.15 | 4.50 | -0.76 | -14.45% | 1 | 31 | 0.33 | 0.75 | 0.05 | -0.20 | 7/26/2024 | 7/26/2024 3:59:51 PM EST |
| 101.00 | 3.55 | 4.10 | % | 0 | 0 | 0.31 | 0.70 | 0.06 | -0.20 | 7/26/2024 3:59:51 PM EST | |||
| 102.00 | 2.97 | 3.20 | 2.60 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.65 | 0.06 | -0.21 | 7/25/2024 | 7/26/2024 3:59:51 PM EST |
| 103.00 | 2.27 | 2.53 | 2.38 | -0.13 | -5.18% | 567 | 28 | 0.29 | 0.59 | 0.06 | -0.20 | 7/26/2024 | 7/26/2024 3:59:51 PM EST |
| 104.00 | 1.77 | 1.99 | 1.73 | -0.28 | -13.93% | 73 | 61 | 0.30 | 0.53 | 0.07 | -0.20 | 7/26/2024 | 7/26/2024 3:59:51 PM EST |
| 105.00 | 1.33 | 1.52 | 1.38 | +0.13 | +10.40% | 47 | 216 | 0.30 | 0.46 | 0.07 | -0.19 | 7/26/2024 | 7/26/2024 3:59:51 PM EST |
| 106.00 | 0.94 | 1.36 | 1.00 | +0.06 | +6.39% | 40 | 189 | 0.30 | 0.39 | 0.06 | -0.18 | 7/26/2024 | 7/26/2024 3:59:51 PM EST |
| 107.00 | 0.64 | 1.99 | 0.75 | -0.03 | -3.85% | 14 | 189 | 0.30 | 0.33 | 0.06 | -0.16 | 7/26/2024 | 7/26/2024 3:59:51 PM EST |
| 108.00 | 0.44 | 0.79 | 0.47 | -0.28 | -37.34% | 60 | 207 | 0.31 | 0.27 | 0.06 | -0.15 | 7/26/2024 | 7/26/2024 3:59:51 PM EST |
| 109.00 | 0.29 | 0.50 | 0.40 | -0.07 | -14.90% | 47 | 118 | 0.31 | 0.22 | 0.05 | -0.13 | 7/26/2024 | 7/26/2024 3:59:51 PM EST |
| 110.00 | 0.20 | 1.03 | 0.23 | -0.02 | -8.00% | 25 | 228 | 0.38 | 0.17 | 0.04 | -0.11 | 7/26/2024 | 7/26/2024 3:59:51 PM EST |
| 111.00 | 0.13 | 0.33 | 0.17 | -0.22 | -56.41% | 1 | 29 | 0.34 | 0.15 | 0.04 | -0.11 | 7/26/2024 | 7/26/2024 3:59:51 PM EST |
| 112.00 | 0.05 | 0.34 | 0.16 | -0.42 | -72.42% | 2 | 61 | 0.35 | 0.12 | 0.03 | -0.09 | 7/26/2024 | 7/26/2024 3:59:51 PM EST |
| 113.00 | 0.04 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 45 | 0.34 | 0.10 | 0.03 | -0.08 | 7/25/2024 | 7/26/2024 3:59:51 PM EST |
| 114.00 | 0.03 | 0.17 | 0.13 | +0.04 | +44.45% | 1 | 31 | 0.36 | 0.08 | 0.02 | -0.07 | 7/26/2024 | 7/26/2024 3:59:51 PM EST |
| 115.00 | 0.01 | 0.44 | 0.05 | -0.02 | -28.58% | 2 | 81 | 0.44 | 0.06 | 0.02 | -0.05 | 7/26/2024 | 7/26/2024 3:59:51 PM EST |
| 116.00 | 0.01 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.03 | 0.01 | -0.03 | 7/19/2024 | 7/26/2024 3:59:51 PM EST |
| 117.00 | 0.01 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.03 | 0.01 | -0.03 | 7/22/2024 | 7/26/2024 3:59:51 PM EST |
| 118.00 | 0.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.02 | 0.01 | -0.02 | 7/22/2024 | 7/26/2024 3:59:51 PM EST |
| 119.00 | 0.00 | 1.28 | 0.05 | -0.02 | -28.58% | 6 | 5 | 0.67 | 0.01 | 0.00 | -0.01 | 7/26/2024 | 7/26/2024 3:59:51 PM EST |
| 120.00 | 0.00 | 1.08 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.01 | 0.00 | -0.01 | 7/23/2024 | 7/26/2024 3:59:51 PM EST |
| 121.00 | 0.00 | 1.29 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.01 | 0.00 | -0.01 | 7/18/2024 | 7/26/2024 3:59:51 PM EST |
| 125.00 | 0.00 | 1.27 | 0.14 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 7/26/2024 3:59:51 PM EST |
| 130.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 7/26/2024 3:59:51 PM EST |
| 135.00 | 0.00 | 1.27 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.52 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 7/26/2024 3:59:51 PM EST |
| 140.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.08 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 7/26/2024 3:59:51 PM EST |
| 145.00 | 0.00 | 0.05 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.05 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:51 PM EST | |||
| 155.00 | 0.00 | 1.27 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:51 PM EST | |||
| 160.00 | 0.00 | 0.05 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 13 | 1.04 | 0.00 | 0.00 | -0.04 | 6/26/2024 | 7/26/2024 3:59:51 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.78 | 0.00 | 0.00 | -0.05 | 7/15/2024 | 7/26/2024 3:59:51 PM EST |
| 85.00 | 0.01 | 0.07 | 0.01 | -0.03 | -75.00% | 2 | 1 | 0.70 | 0.00 | 0.00 | -0.05 | 7/26/2024 | 7/26/2024 3:59:51 PM EST |
| 89.00 | 0.02 | 0.21 | 0.07 | 0.00 | 0.00% | 2 | 18 | 0.60 | -0.02 | 0.01 | -0.07 | 7/26/2024 | 7/26/2024 3:59:51 PM EST |
| 90.00 | 0.02 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 120 | 0.51 | -0.02 | 0.01 | -0.08 | 7/24/2024 | 7/26/2024 3:59:51 PM EST |
| 91.00 | 0.02 | 0.14 | 0.05 | +0.04 | +400.00% | 5 | 171 | 0.50 | -0.03 | 0.01 | -0.09 | 7/26/2024 | 7/26/2024 3:59:51 PM EST |
| 92.00 | 0.03 | 0.45 | 0.05 | -0.04 | -44.45% | 6 | 17 | 0.55 | -0.04 | 0.01 | -0.10 | 7/26/2024 | 7/26/2024 3:59:51 PM EST |
| 93.00 | 0.03 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.06 | 0.02 | -0.12 | 7/25/2024 | 7/26/2024 3:59:51 PM EST |
| 94.00 | 0.04 | 0.16 | 0.17 | +0.01 | +6.25% | 1 | 46 | 0.42 | -0.07 | 0.02 | -0.13 | 7/26/2024 | 7/26/2024 3:59:51 PM EST |
| 95.00 | 0.10 | 0.14 | 0.31 | +0.19 | +158.34% | 4 | 18 | 0.42 | -0.09 | 0.02 | -0.14 | 7/26/2024 | 7/26/2024 3:59:51 PM EST |
| 96.00 | 0.11 | 0.17 | 0.25 | -0.04 | -13.80% | 1 | 47 | 0.39 | -0.11 | 0.03 | -0.15 | 7/26/2024 | 7/26/2024 3:59:51 PM EST |
| 97.00 | 0.18 | 0.22 | 0.22 | -0.13 | -37.15% | 4 | 52 | 0.38 | -0.14 | 0.03 | -0.17 | 7/26/2024 | 7/26/2024 3:59:51 PM EST |
| 98.00 | 0.07 | 0.40 | 0.30 | -0.23 | -43.40% | 12 | 49 | 0.30 | -0.16 | 0.04 | -0.17 | 7/26/2024 | 7/26/2024 3:59:51 PM EST |
| 99.00 | 0.20 | 0.53 | 0.29 | -0.37 | -56.07% | 2 | 5,027 | 0.34 | -0.20 | 0.04 | -0.18 | 7/26/2024 | 7/26/2024 3:59:51 PM EST |
| 100.00 | 0.44 | 0.60 | 0.63 | -0.47 | -42.73% | 253 | 5,350 | 0.34 | -0.25 | 0.05 | -0.20 | 7/26/2024 | 7/26/2024 3:59:51 PM EST |
| 101.00 | 0.62 | 0.82 | 0.92 | -0.33 | -26.40% | 3 | 68 | 0.34 | -0.30 | 0.06 | -0.20 | 7/26/2024 | 7/26/2024 3:59:51 PM EST |
| 102.00 | 0.97 | 1.12 | 1.26 | -0.54 | -30.00% | 29 | 23 | 0.35 | -0.35 | 0.06 | -0.21 | 7/26/2024 | 7/26/2024 3:59:51 PM EST |
| 103.00 | 1.33 | 1.48 | 1.50 | -0.59 | -28.23% | 63 | 107 | 0.35 | -0.41 | 0.06 | -0.20 | 7/26/2024 | 7/26/2024 3:59:51 PM EST |
| 104.00 | 1.78 | 1.94 | 2.17 | -0.38 | -14.91% | 13 | 57 | 0.34 | -0.47 | 0.07 | -0.20 | 7/26/2024 | 7/26/2024 3:59:51 PM EST |
| 105.00 | 2.30 | 2.49 | 2.61 | +0.01 | +0.39% | 250 | 64 | 0.35 | -0.54 | 0.07 | -0.19 | 7/26/2024 | 7/26/2024 3:59:51 PM EST |
| 106.00 | 2.83 | 3.20 | 3.10 | -0.45 | -12.68% | 4 | 62 | 0.35 | -0.61 | 0.06 | -0.18 | 7/26/2024 | 7/26/2024 3:59:51 PM EST |
| 107.00 | 3.45 | 3.90 | 4.06 | +0.46 | +12.78% | 3 | 68 | 0.45 | -0.67 | 0.06 | -0.16 | 7/26/2024 | 7/26/2024 3:59:51 PM EST |
| 108.00 | 3.95 | 4.75 | 4.86 | +1.98 | +68.75% | 1 | 56 | 0.60 | -0.73 | 0.06 | -0.15 | 7/26/2024 | 7/26/2024 3:59:51 PM EST |
| 109.00 | 5.05 | 6.50 | 4.85 | 0.00 | 0.00% | 0 | 64 | 0.57 | -0.78 | 0.05 | -0.13 | 7/25/2024 | 7/26/2024 3:59:51 PM EST |
| 110.00 | 4.75 | 8.00 | 3.45 | 0.00 | 0.00% | 0 | 26 | 0.79 | -0.83 | 0.04 | -0.11 | 7/23/2024 | 7/26/2024 3:59:51 PM EST |
| 111.00 | 5.65 | 8.75 | 4.15 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.85 | 0.04 | -0.11 | 7/22/2024 | 7/26/2024 3:59:51 PM EST |
| 112.00 | 7.20 | 9.10 | 4.85 | 0.00 | 0.00% | 0 | 26 | 0.61 | -0.88 | 0.03 | -0.09 | 7/22/2024 | 7/26/2024 3:59:51 PM EST |
| 113.00 | 7.60 | 9.90 | % | 0 | 0 | 0.61 | -0.90 | 0.03 | -0.08 | 7/26/2024 3:59:51 PM EST | |||
| 114.00 | 8.55 | 12.25 | 10.20 | +2.28 | +28.79% | 1 | 3 | 0.97 | -0.92 | 0.02 | -0.07 | 7/26/2024 | 7/26/2024 3:59:51 PM EST |
| 115.00 | 9.55 | 13.30 | 8.95 | 0.00 | 0.00% | 0 | 8 | 1.05 | -0.94 | 0.02 | -0.05 | 7/3/2024 | 7/26/2024 3:59:51 PM EST |
| 116.00 | 10.55 | 14.15 | % | 0 | 0 | 1.09 | -0.97 | 0.01 | -0.03 | 7/26/2024 3:59:51 PM EST | |||
| 117.00 | 11.60 | 15.15 | % | 0 | 0 | 1.11 | -0.97 | 0.01 | -0.03 | 7/26/2024 3:59:51 PM EST | |||
| 118.00 | 12.60 | 16.15 | 10.75 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.98 | 0.01 | -0.02 | 7/12/2024 | 7/26/2024 3:59:51 PM EST |
| 119.00 | 13.60 | 17.15 | % | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 7/26/2024 3:59:51 PM EST | |||
| 120.00 | 14.60 | 18.15 | % | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.01 | 7/26/2024 3:59:51 PM EST | |||
| 121.00 | 15.60 | 18.70 | % | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 7/26/2024 3:59:51 PM EST | |||
| 125.00 | 19.60 | 23.30 | 21.10 | % | 1 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 7/26/2024 3:59:51 PM EST | |
| 130.00 | 24.05 | 28.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:51 PM EST | |||
| 135.00 | 29.10 | 33.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:51 PM EST | |||
| 140.00 | 34.10 | 38.50 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:51 PM EST | |||
| 145.00 | 39.05 | 43.50 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:51 PM EST | |||
| 150.00 | 44.45 | 48.30 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:51 PM EST | |||
| 155.00 | 48.95 | 53.50 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:51 PM EST | |||
| 160.00 | 54.10 | 58.50 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:51 PM EST |