Options Chain for DOLLAR TREE INC COM (DLTR)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
80.00 76.35 77.80 % 0 0 6.61 1.00 0.00 -0.06 2/2/2023 8:59:55 PM
85.00 71.35 72.70 % 0 0 5.93 1.00 0.00 -0.06 2/2/2023 8:59:55 PM
90.00 66.25 67.85 % 0 0 5.42 1.00 0.00 -0.07 2/2/2023 8:59:55 PM
95.00 61.45 62.50 % 0 0 5.39 1.00 0.00 -0.07 2/2/2023 8:59:55 PM
100.00 56.35 57.75 % 0 0 4.49 1.00 0.00 -0.07 2/2/2023 8:59:55 PM
105.00 51.35 52.70 % 0 0 4.26 1.00 0.00 -0.08 2/2/2023 8:59:55 PM
110.00 46.55 47.50 % 0 0 3.83 1.00 0.00 -0.08 2/2/2023 8:59:55 PM
115.00 41.35 42.70 % 0 0 3.41 1.00 0.00 -0.08 2/2/2023 8:59:55 PM
120.00 36.60 37.65 33.50 +3.42 +11.37% 1 1 2.85 1.00 0.00 -0.09 2/2/2023 2/2/2023 8:59:55 PM
124.00 32.50 33.75 % 0 0 2.55 1.00 0.00 -0.09 2/2/2023 8:59:55 PM
125.00 31.40 32.75 % 0 0 2.55 1.00 0.00 -0.09 2/2/2023 8:59:55 PM
126.00 30.30 31.50 % 0 0 2.55 1.00 0.00 -0.09 2/2/2023 8:59:55 PM
127.00 29.35 30.45 % 0 0 2.59 1.00 0.00 -0.09 2/2/2023 8:59:55 PM
128.00 28.20 29.50 % 0 0 2.51 1.00 0.00 -0.09 2/2/2023 8:59:55 PM
129.00 27.30 28.45 % 0 0 2.11 1.00 0.00 -0.09 2/2/2023 8:59:55 PM
130.00 26.40 27.50 % 0 0 2.24 1.00 0.00 -0.09 2/2/2023 8:59:55 PM
131.00 25.35 26.65 % 0 0 2.17 1.00 0.00 -0.10 2/2/2023 8:59:55 PM
132.00 24.30 25.50 % 0 0 2.03 1.00 0.00 -0.10 2/2/2023 8:59:55 PM
133.00 23.45 24.65 % 0 0 1.82 1.00 0.00 -0.10 2/2/2023 8:59:55 PM
134.00 22.40 23.65 % 0 0 1.68 1.00 0.00 -0.10 2/2/2023 8:59:55 PM
135.00 21.35 22.65 7.15 0.00 0.00% 0 18 1.69 1.00 0.00 -0.10 1/19/2023 2/2/2023 8:59:55 PM
136.00 20.50 21.50 8.65 0.00 0.00% 0 1 1.84 1.00 0.00 -0.10 1/19/2023 2/2/2023 8:59:55 PM
137.00 19.40 20.75 % 0 0 1.67 1.00 0.00 -0.10 2/2/2023 8:59:55 PM
138.00 18.60 19.45 % 0 0 1.48 1.00 0.00 -0.10 2/2/2023 8:59:55 PM
139.00 17.55 18.55 % 0 0 1.62 1.00 0.00 -0.10 2/2/2023 8:59:55 PM
140.00 16.60 17.50 17.42 +6.26 +56.10% 1 1 1.28 1.00 0.00 -0.10 2/2/2023 2/2/2023 8:59:55 PM
141.00 15.40 16.60 5.95 0.00 0.00% 0 20 1.47 1.00 0.00 -0.10 1/25/2023 2/2/2023 8:59:55 PM
142.00 14.60 15.55 9.03 0.00 0.00% 0 24 1.26 1.00 0.00 -0.10 2/1/2023 2/2/2023 8:59:55 PM
143.00 13.45 14.50 8.08 0.00 0.00% 0 14 1.36 1.00 0.00 -0.10 2/1/2023 2/2/2023 8:59:55 PM
144.00 12.45 13.55 6.20 0.00 0.00% 0 7 1.20 1.00 0.00 -0.11 1/25/2023 2/2/2023 8:59:55 PM
145.00 11.60 12.50 12.66 +8.21 +184.50% 1 65 1.13 1.00 0.00 -0.12 2/2/2023 2/2/2023 8:59:55 PM
146.00 10.65 11.50 11.10 +3.15 +39.63% 4 218 1.05 1.00 0.00 -0.13 2/2/2023 2/2/2023 8:59:55 PM
147.00 9.55 10.50 4.55 0.00 0.00% 0 63 1.01 0.99 0.01 -0.16 2/1/2023 2/2/2023 8:59:55 PM
148.00 8.50 9.80 9.00 +5.20 +136.85% 2 42 0.79 0.99 0.01 -0.19 2/2/2023 2/2/2023 8:59:55 PM
149.00 7.60 8.55 8.45 +3.08 +57.36% 1 63 0.79 0.98 0.01 -0.23 2/2/2023 2/2/2023 8:59:55 PM
150.00 6.65 7.70 6.20 +1.85 +42.53% 41 141 0.68 0.97 0.02 -0.27 2/2/2023 2/2/2023 8:59:55 PM
152.50 4.25 5.05 4.00 +1.73 +76.22% 13 275 0.57 0.90 0.05 -0.45 2/2/2023 2/2/2023 8:59:55 PM
155.00 2.19 2.78 2.02 +1.12 +124.45% 94 135 0.34 0.75 0.10 -0.61 2/2/2023 2/2/2023 8:59:55 PM
157.50 0.64 1.35 0.81 +0.45 +125.00% 1,245 48 0.32 0.45 0.14 -0.61 2/2/2023 2/2/2023 8:59:55 PM
160.00 0.25 0.33 0.28 +0.15 +115.39% 206 103 0.37 0.16 0.08 -0.33 2/2/2023 2/2/2023 8:59:55 PM
162.50 0.04 0.10 0.10 +0.02 +25.00% 30 2 0.39 0.03 0.02 -0.10 2/2/2023 2/2/2023 8:59:55 PM
165.00 0.00 0.09 0.10 +0.09 +900.00% 20 41 0.57 0.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:55 PM
167.50 0.00 0.05 % 0 0 0.64 0.00 0.00 0.00 2/2/2023 8:59:55 PM
170.00 0.00 1.50 0.01 0.00 0.00% 0 18 1.72 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:55 PM
172.50 0.00 0.66 % 0 0 1.47 0.00 0.00 0.00 2/2/2023 8:59:55 PM
175.00 0.00 0.05 % 0 0 0.98 0.00 0.00 0.00 2/2/2023 8:59:55 PM
177.50 0.00 0.50 % 0 0 1.66 0.00 0.00 0.00 2/2/2023 8:59:55 PM
180.00 0.00 0.50 0.05 0.00 0.00% 0 50 1.79 0.00 0.00 0.00 1/30/2023 2/2/2023 8:59:55 PM
185.00 0.00 0.50 0.02 0.00 0.00% 0 40 2.06 0.00 0.00 0.00 1/30/2023 2/2/2023 8:59:55 PM
190.00 0.00 0.50 % 0 0 2.31 0.00 0.00 0.00 2/2/2023 8:59:55 PM
195.00 0.00 1.50 % 0 0 3.30 0.00 0.00 0.00 2/2/2023 8:59:55 PM
200.00 0.00 1.50 % 0 0 3.57 0.00 0.00 0.00 2/2/2023 8:59:55 PM
205.00 0.00 1.50 % 0 0 3.82 0.00 0.00 0.00 2/2/2023 8:59:55 PM
210.00 0.00 1.50 % 0 0 4.06 0.00 0.00 0.00 2/2/2023 8:59:55 PM
215.00 0.00 1.50 % 0 0 4.30 0.00 0.00 0.00 2/2/2023 8:59:55 PM
220.00 0.00 1.50 % 0 0 4.52 0.00 0.00 0.00 2/2/2023 8:59:55 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
80.00 0.00 2.13 % 0 0 0.00 0.00 0.00 -0.06 2/2/2023 8:59:55 PM
85.00 0.00 2.13 % 0 0 0.00 0.00 0.00 -0.06 2/2/2023 8:59:55 PM
90.00 0.00 2.13 % 0 0 0.00 0.00 0.00 -0.07 2/2/2023 8:59:55 PM
95.00 0.00 2.13 % 0 0 0.00 0.00 0.00 -0.07 2/2/2023 8:59:55 PM
100.00 0.00 2.13 % 0 0 0.00 0.00 0.00 -0.07 2/2/2023 8:59:55 PM
105.00 0.00 2.13 % 0 0 0.00 0.00 0.00 -0.08 2/2/2023 8:59:55 PM
110.00 0.00 2.13 % 0 0 5.63 0.00 0.00 -0.08 2/2/2023 8:59:55 PM
115.00 0.00 2.13 0.05 0.00 0.00% 0 1 5.08 0.00 0.00 -0.08 1/23/2023 2/2/2023 8:59:55 PM
120.00 0.00 2.13 0.15 0.00 0.00% 0 2 4.55 0.00 0.00 -0.09 1/12/2023 2/2/2023 8:59:55 PM
124.00 0.00 0.65 % 0 0 3.01 0.00 0.00 -0.09 2/2/2023 8:59:55 PM
125.00 0.00 0.70 0.07 0.00 0.00% 0 6 2.98 0.00 0.00 -0.09 1/18/2023 2/2/2023 8:59:55 PM
126.00 0.00 0.65 0.06 0.00 0.00% 0 1 2.84 0.00 0.00 -0.09 1/24/2023 2/2/2023 8:59:55 PM
127.00 0.00 0.65 % 0 0 2.76 0.00 0.00 -0.09 2/2/2023 8:59:55 PM
128.00 0.00 0.50 0.09 0.00 0.00% 0 1,017 2.53 0.00 0.00 -0.09 1/23/2023 2/2/2023 8:59:55 PM
129.00 0.00 0.50 1.33 0.00 0.00% 0 1,312 2.45 0.00 0.00 -0.09 1/3/2023 2/2/2023 8:59:55 PM
130.00 0.00 0.65 0.05 0.00 0.00% 0 41 2.52 0.00 0.00 -0.09 1/30/2023 2/2/2023 8:59:55 PM
131.00 0.00 0.65 0.11 0.00 0.00% 0 1 2.44 0.00 0.00 -0.10 1/23/2023 2/2/2023 8:59:55 PM
132.00 0.00 0.50 0.07 0.00 0.00% 0 6 2.22 0.00 0.00 -0.10 1/26/2023 2/2/2023 8:59:55 PM
133.00 0.00 0.50 0.02 0.00 0.00% 0 15 2.14 0.00 0.00 -0.10 2/1/2023 2/2/2023 8:59:55 PM
134.00 0.00 0.50 0.42 0.00 0.00% 0 11 2.06 0.00 0.00 -0.10 1/20/2023 2/2/2023 8:59:55 PM
135.00 0.00 0.12 0.02 -0.11 -84.62% 6 118 1.50 0.00 0.00 -0.10 2/2/2023 2/2/2023 8:59:55 PM
136.00 0.00 0.50 0.18 0.00 0.00% 0 27 1.91 0.00 0.00 -0.10 1/23/2023 2/2/2023 8:59:55 PM
137.00 0.00 0.06 0.03 -0.54 -94.74% 1 14 1.23 0.00 0.00 -0.10 2/2/2023 2/2/2023 8:59:55 PM
138.00 0.00 0.18 0.10 0.00 0.00% 0 20 1.41 0.00 0.00 -0.10 1/26/2023 2/2/2023 8:59:55 PM
139.00 0.02 0.07 0.12 0.00 0.00% 0 38 1.05 0.00 0.00 -0.10 1/31/2023 2/2/2023 8:59:55 PM
140.00 0.00 0.05 0.05 -0.03 -37.50% 1 129 1.03 0.00 0.00 -0.10 2/2/2023 2/2/2023 8:59:55 PM
141.00 0.00 0.50 0.08 0.00 0.00% 0 68 1.53 0.00 0.00 -0.10 2/1/2023 2/2/2023 8:59:55 PM
142.00 0.00 0.26 0.62 0.00 0.00% 0 38 1.24 0.00 0.00 -0.10 2/1/2023 2/2/2023 8:59:55 PM
143.00 0.00 0.17 0.04 -0.23 -85.19% 15 66 1.07 0.00 0.00 -0.10 2/2/2023 2/2/2023 8:59:55 PM
144.00 0.00 0.26 0.18 0.00 0.00% 1 26 0.88 0.00 0.00 -0.11 2/2/2023 2/2/2023 8:59:55 PM
145.00 0.01 0.24 0.27 +0.16 +145.46% 12 131 0.81 0.00 0.00 -0.12 2/2/2023 2/2/2023 8:59:55 PM
146.00 0.01 0.11 0.11 +0.01 +10.00% 2 266 0.68 0.00 0.00 -0.13 2/2/2023 2/2/2023 8:59:55 PM
147.00 0.00 0.07 0.08 -0.65 -89.05% 2 62 0.60 -0.01 0.01 -0.16 2/2/2023 2/2/2023 8:59:55 PM
148.00 0.01 0.12 0.07 -0.24 -77.42% 8 277 0.59 -0.01 0.01 -0.19 2/2/2023 2/2/2023 8:59:55 PM
149.00 0.03 0.10 0.05 -1.42 -96.60% 2 55 0.55 -0.02 0.01 -0.23 2/2/2023 2/2/2023 8:59:55 PM
150.00 0.02 0.25 0.10 -0.39 -79.60% 18 181 0.55 -0.03 0.02 -0.27 2/2/2023 2/2/2023 8:59:55 PM
152.50 0.14 0.26 0.22 -0.71 -76.35% 17 36 0.46 -0.10 0.05 -0.45 2/2/2023 2/2/2023 8:59:55 PM
155.00 0.44 0.66 0.60 -5.75 -90.56% 12 40 0.41 -0.25 0.10 -0.61 2/2/2023 2/2/2023 8:59:55 PM
157.50 1.12 1.84 1.73 % 13 0 0.38 -0.55 0.14 -0.61 2/2/2023 2/2/2023 8:59:55 PM
160.00 1.91 4.90 % 0 0 0.95 -0.84 0.08 -0.33 2/2/2023 8:59:55 PM
162.50 4.80 6.10 % 0 0 0.67 -0.97 0.02 -0.10 2/2/2023 8:59:55 PM
165.00 7.55 8.50 % 0 0 0.93 -1.00 0.00 -0.01 2/2/2023 8:59:55 PM
167.50 10.00 11.15 % 0 0 1.05 -1.00 0.00 0.00 2/2/2023 8:59:55 PM
170.00 12.40 13.65 % 0 0 1.28 -1.00 0.00 0.00 2/2/2023 8:59:55 PM
172.50 15.00 16.05 % 0 0 1.40 -1.00 0.00 0.00 2/2/2023 8:59:55 PM
175.00 17.50 18.75 % 0 0 1.59 -1.00 0.00 0.00 2/2/2023 8:59:55 PM
177.50 20.00 21.25 % 0 0 1.81 -1.00 0.00 0.00 2/2/2023 8:59:55 PM
180.00 22.55 23.60 % 0 0 1.84 -1.00 0.00 0.00 2/2/2023 8:59:55 PM
185.00 27.55 28.65 % 0 0 2.20 -1.00 0.00 0.00 2/2/2023 8:59:55 PM
190.00 32.55 33.60 % 0 0 2.41 -1.00 0.00 0.00 2/2/2023 8:59:55 PM
195.00 37.55 38.60 % 0 0 2.66 -1.00 0.00 0.00 2/2/2023 8:59:55 PM
200.00 42.30 43.75 % 0 0 2.99 -1.00 0.00 0.00 2/2/2023 8:59:55 PM
205.00 47.50 48.70 % 0 0 3.17 -1.00 0.00 0.00 2/2/2023 8:59:55 PM
210.00 52.55 53.70 % 0 0 3.39 -1.00 0.00 0.00 2/2/2023 8:59:55 PM
215.00 57.50 58.70 % 0 0 3.60 -1.00 0.00 0.00 2/2/2023 8:59:55 PM
220.00 62.45 63.70 % 0 0 3.80 -1.00 0.00 0.00 2/2/2023 8:59:55 PM