Options Chain for DOLLAR TREE INC COM (DLTR) - $64.87 as of 11/20/2024 3:58:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.15 | 24.80 | % | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 45.00 | 16.15 | 19.90 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 45.50 | 15.65 | 19.40 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 46.00 | 15.15 | 18.90 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 46.50 | 14.65 | 18.40 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 47.00 | 14.15 | 17.90 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 47.50 | 13.65 | 17.40 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 48.00 | 13.15 | 16.80 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 48.50 | 12.65 | 16.40 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 49.00 | 12.15 | 15.90 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 49.50 | 11.65 | 15.40 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 50.00 | 11.15 | 14.90 | 12.07 | 0.00 | 0.00% | 0 | 9 | 3.73 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 51.00 | 10.15 | 13.90 | 10.91 | 0.00 | 0.00% | 0 | 4 | 3.53 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 52.00 | 9.15 | 12.90 | 11.25 | 0.00 | 0.00% | 0 | 6 | 3.32 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 53.00 | 8.20 | 11.70 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 54.00 | 7.15 | 10.50 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 55.00 | 6.15 | 9.30 | 10.10 | 0.00 | 0.00% | 0 | 4 | 2.41 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 56.00 | 5.15 | 8.10 | 10.11 | 0.00 | 0.00% | 0 | 5 | 1.90 | 0.99 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 57.00 | 4.95 | 7.55 | 6.53 | 0.00 | 0.00% | 0 | 1 | 2.06 | 0.99 | 0.01 | -0.01 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 58.00 | 4.10 | 6.00 | 4.15 | 0.00 | 0.00% | 0 | 22 | 1.47 | 0.97 | 0.03 | -0.04 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 59.00 | 2.99 | 4.75 | 3.50 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.93 | 0.05 | -0.10 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 3.25 | 3.45 | 2.50 | -2.65 | -51.46% | 14 | 49 | 0.69 | 0.87 | 0.07 | -0.16 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 61.00 | 2.45 | 2.61 | 1.90 | -2.36 | -55.40% | 16 | 233 | 0.60 | 0.79 | 0.10 | -0.22 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 62.00 | 1.63 | 2.09 | 1.39 | -1.96 | -58.51% | 29 | 313 | 0.62 | 0.68 | 0.13 | -0.26 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 63.00 | 1.15 | 1.28 | 1.20 | -1.73 | -59.05% | 89 | 199 | 0.60 | 0.54 | 0.15 | -0.28 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 64.00 | 0.62 | 0.82 | 0.75 | -1.67 | -69.01% | 208 | 276 | 0.57 | 0.39 | 0.14 | -0.27 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 0.20 | 0.50 | 0.45 | -1.05 | -70.00% | 349 | 420 | 0.53 | 0.27 | 0.12 | -0.24 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 66.00 | 0.22 | 0.45 | 0.22 | -0.73 | -76.85% | 271 | 462 | 0.60 | 0.19 | 0.09 | -0.20 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 67.00 | 0.14 | 0.59 | 0.11 | -0.52 | -82.54% | 65 | 1,748 | 0.78 | 0.11 | 0.06 | -0.14 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 68.00 | 0.08 | 0.33 | 0.05 | -0.45 | -90.00% | 26 | 3,667 | 0.68 | 0.09 | 0.05 | -0.13 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 69.00 | 0.04 | 0.21 | 0.14 | -0.14 | -50.00% | 91 | 488 | 0.76 | 0.05 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 0.03 | 0.10 | 0.04 | -0.16 | -80.00% | 41 | 428 | 0.78 | 0.04 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 71.00 | 0.01 | 0.05 | 0.04 | -0.11 | -73.34% | 18 | 221 | 0.76 | 0.03 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 72.00 | 0.02 | 0.05 | 0.04 | -0.02 | -33.34% | 9 | 675 | 0.87 | 0.01 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 73.00 | 0.01 | 0.41 | 0.30 | +0.26 | +650.00% | 1 | 1,057 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 74.00 | 0.00 | 0.70 | 0.02 | -0.02 | -50.00% | 2 | 130 | 1.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 6 | 167 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 76.00 | 0.00 | 0.37 | 0.13 | 0.00 | 0.00% | 0 | 42 | 1.83 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 77.00 | 0.01 | 0.95 | 0.01 | -0.12 | -92.31% | 50 | 74 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 78.00 | 0.00 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 915 | 1.33 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 79.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 17 | 2.53 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.69 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 81.00 | 0.00 | 0.75 | 0.64 | 0.00 | 0.00% | 0 | 21 | 2.72 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:02 PM EST |
| 82.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 38 | 2.81 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.52 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 90.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 4 | 3.48 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:02 PM EST |
| 95.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 3.85 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:02 PM EST |
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.75 | 0.00 | 0.00% | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 4 | 2.74 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 45.50 | 0.00 | 0.90 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 46.00 | 0.00 | 0.70 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 46.50 | 0.00 | 0.70 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 47.00 | 0.00 | 0.70 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 48.00 | 0.00 | 0.70 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 48.50 | 0.00 | 0.95 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 49.00 | 0.00 | 0.90 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 49.50 | 0.00 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.02 | +0.01 | +100.00% | 5 | 113 | 2.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 51.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 52.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 344 | 1.37 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 53.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 349 | 2.01 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 54.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 544 | 2.11 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 28 | 129 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 56.00 | 0.01 | 0.04 | 0.02 | +0.01 | +100.00% | 56 | 164 | 0.78 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 57.00 | 0.00 | 0.21 | 0.03 | +0.01 | +50.00% | 16 | 280 | 1.06 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 58.00 | 0.01 | 0.08 | 0.05 | +0.04 | +400.00% | 14 | 197 | 0.63 | -0.03 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 59.00 | 0.05 | 0.09 | 0.11 | +0.03 | +37.50% | 137 | 514 | 0.59 | -0.07 | 0.05 | -0.10 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 0.13 | 0.18 | 0.28 | +0.16 | +133.34% | 189 | 268 | 0.59 | -0.13 | 0.07 | -0.16 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 61.00 | 0.24 | 0.33 | 0.47 | +0.23 | +95.84% | 485 | 209 | 0.56 | -0.21 | 0.10 | -0.22 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 62.00 | 0.46 | 0.67 | 0.86 | +0.47 | +120.52% | 195 | 342 | 0.60 | -0.32 | 0.13 | -0.26 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 63.00 | 0.94 | 1.08 | 1.37 | +0.72 | +110.77% | 238 | 358 | 0.59 | -0.46 | 0.15 | -0.28 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 64.00 | 1.36 | 1.64 | 1.51 | +0.51 | +51.00% | 97 | 459 | 0.56 | -0.61 | 0.14 | -0.27 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 2.03 | 2.42 | 2.67 | +1.28 | +92.09% | 87 | 412 | 0.57 | -0.73 | 0.12 | -0.24 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 66.00 | 2.98 | 3.20 | 3.59 | +1.54 | +75.13% | 170 | 537 | 0.62 | -0.81 | 0.09 | -0.20 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 67.00 | 3.60 | 4.25 | 4.50 | +1.87 | +71.11% | 2 | 225 | 1.04 | -0.89 | 0.06 | -0.14 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 68.00 | 4.55 | 5.85 | 5.78 | +2.35 | +68.52% | 6 | 74 | 1.46 | -0.91 | 0.05 | -0.13 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 69.00 | 4.90 | 7.15 | 4.46 | 0.00 | 0.00% | 0 | 56 | 1.80 | -0.95 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 6.55 | 7.75 | 6.93 | +1.83 | +35.89% | 20 | 44 | 1.94 | -0.96 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 71.00 | 5.95 | 10.20 | 4.80 | 0.00 | 0.00% | 0 | 47 | 2.56 | -0.97 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 72.00 | 7.30 | 10.15 | 9.70 | +2.30 | +31.09% | 1 | 1 | 2.22 | -0.99 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 73.00 | 8.60 | 10.65 | 8.74 | 0.00 | 0.00% | 0 | 2 | 2.09 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 74.00 | 10.00 | 12.15 | 11.24 | +0.51 | +4.76% | 17 | 19 | 2.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 75.00 | 10.40 | 13.90 | 9.15 | 0.00 | 0.00% | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 76.00 | 12.10 | 14.10 | 10.88 | 0.00 | 0.00% | 0 | 1 | 2.67 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:02 PM EST |
| 77.00 | 12.20 | 15.90 | 14.69 | 0.00 | 0.00% | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 78.00 | 13.30 | 16.90 | 11.75 | 0.00 | 0.00% | 0 | 6 | 3.48 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 79.00 | 14.05 | 17.90 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 80.00 | 15.15 | 18.90 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 81.00 | 16.45 | 19.85 | 14.75 | 0.00 | 0.00% | 0 | 6 | 3.78 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 82.00 | 17.15 | 20.90 | % | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 85.00 | 20.40 | 23.90 | 18.10 | 0.00 | 0.00% | 0 | 1 | 4.23 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 90.00 | 25.50 | 28.90 | 21.50 | 0.00 | 0.00% | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:02 PM EST |
| 95.00 | 30.50 | 33.90 | 29.91 | 0.00 | 0.00% | 0 | 1 | 5.13 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 100.00 | 35.50 | 38.90 | % | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |