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 |