Options Chain for DOLLAR TREE INC COM (DLTR) - $121.74 as of 4/29/2024 3:29:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 41.65 | 46.30 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 80.00 | 37.00 | 41.35 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:01 PM EST | |||
| 85.00 | 32.00 | 36.75 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 4/29/2024 4:00:01 PM EST | |||
| 90.00 | 27.00 | 31.70 | % | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.03 | 4/29/2024 4:00:01 PM EST | |||
| 95.00 | 22.05 | 26.90 | % | 0 | 0 | 0.79 | 0.96 | 0.01 | -0.04 | 4/29/2024 4:00:01 PM EST | |||
| 100.00 | 17.50 | 22.15 | % | 0 | 0 | 0.70 | 0.91 | 0.01 | -0.06 | 4/29/2024 4:00:01 PM EST | |||
| 105.00 | 13.15 | 17.75 | % | 0 | 0 | 0.64 | 0.85 | 0.01 | -0.08 | 4/29/2024 4:00:01 PM EST | |||
| 107.00 | 12.30 | 15.75 | % | 0 | 0 | 0.61 | 0.82 | 0.02 | -0.08 | 4/29/2024 4:00:01 PM EST | |||
| 108.00 | 11.25 | 14.80 | % | 0 | 0 | 0.61 | 0.80 | 0.02 | -0.09 | 4/29/2024 4:00:01 PM EST | |||
| 109.00 | 10.05 | 14.00 | % | 0 | 0 | 0.58 | 0.78 | 0.02 | -0.09 | 4/29/2024 4:00:01 PM EST | |||
| 110.00 | 9.30 | 13.45 | % | 0 | 0 | 0.58 | 0.76 | 0.02 | -0.09 | 4/29/2024 4:00:01 PM EST | |||
| 111.00 | 8.75 | 11.35 | % | 0 | 0 | 0.37 | 0.74 | 0.02 | -0.09 | 4/29/2024 4:00:01 PM EST | |||
| 112.00 | 7.95 | 12.05 | % | 0 | 0 | 0.46 | 0.72 | 0.02 | -0.10 | 4/29/2024 4:00:01 PM EST | |||
| 113.00 | 7.40 | 11.00 | % | 0 | 0 | 0.38 | 0.69 | 0.02 | -0.10 | 4/29/2024 4:00:01 PM EST | |||
| 114.00 | 6.65 | 9.40 | % | 0 | 0 | 0.41 | 0.67 | 0.02 | -0.10 | 4/29/2024 4:00:01 PM EST | |||
| 115.00 | 6.00 | 10.10 | % | 0 | 0 | 0.46 | 0.64 | 0.03 | -0.10 | 4/29/2024 4:00:01 PM EST | |||
| 116.00 | 5.35 | 8.20 | % | 0 | 0 | 0.40 | 0.62 | 0.03 | -0.10 | 4/29/2024 4:00:01 PM EST | |||
| 117.00 | 4.80 | 8.95 | 5.90 | % | 1 | 0 | 0.45 | 0.59 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 4:00:01 PM EST | |
| 118.00 | 4.30 | 7.10 | 5.90 | % | 1 | 0 | 0.40 | 0.57 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 4:00:01 PM EST | |
| 119.00 | 3.70 | 6.95 | % | 0 | 0 | 0.41 | 0.54 | 0.03 | -0.10 | 4/29/2024 4:00:01 PM EST | |||
| 120.00 | 3.15 | 6.10 | % | 0 | 0 | 0.36 | 0.51 | 0.03 | -0.10 | 4/29/2024 4:00:01 PM EST | |||
| 121.00 | 2.82 | 6.00 | % | 0 | 0 | 0.38 | 0.48 | 0.03 | -0.10 | 4/29/2024 4:00:01 PM EST | |||
| 122.00 | 2.27 | 5.20 | 6.16 | 0.00 | 0.00% | 0 | 41 | 0.36 | 0.45 | 0.03 | -0.10 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 123.00 | 1.86 | 4.80 | % | 0 | 0 | 0.36 | 0.43 | 0.03 | -0.10 | 4/29/2024 4:00:01 PM EST | |||
| 124.00 | 1.96 | 4.35 | % | 0 | 0 | 0.36 | 0.40 | 0.03 | -0.09 | 4/29/2024 4:00:01 PM EST | |||
| 125.00 | 1.24 | 3.95 | 3.26 | -1.64 | -33.47% | 7 | 16 | 0.36 | 0.37 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 126.00 | 0.91 | 3.80 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.35 | 0.03 | -0.09 | 4/18/2024 | 4/29/2024 4:00:01 PM EST |
| 127.00 | 0.61 | 3.30 | 3.75 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.32 | 0.03 | -0.08 | 4/23/2024 | 4/29/2024 4:00:01 PM EST |
| 128.00 | 0.28 | 3.25 | 3.36 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.30 | 0.03 | -0.08 | 4/23/2024 | 4/29/2024 4:00:01 PM EST |
| 129.00 | 0.57 | 3.00 | % | 0 | 0 | 0.37 | 0.27 | 0.02 | -0.08 | 4/29/2024 4:00:01 PM EST | |||
| 130.00 | 0.26 | 2.55 | 1.72 | -0.99 | -36.54% | 1 | 53 | 0.40 | 0.25 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 131.00 | 0.31 | 2.55 | 1.45 | -0.76 | -34.39% | 1 | 1 | 0.34 | 0.23 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 132.00 | 0.16 | 2.32 | % | 0 | 0 | 0.38 | 0.21 | 0.02 | -0.07 | 4/29/2024 4:00:01 PM EST | |||
| 133.00 | 0.04 | 1.89 | 2.00 | 0.00 | 0.00% | 0 | 7 | 0.30 | 0.19 | 0.02 | -0.06 | 4/23/2024 | 4/29/2024 4:00:01 PM EST |
| 134.00 | 0.07 | 2.05 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.17 | 0.02 | -0.06 | 4/22/2024 | 4/29/2024 4:00:01 PM EST |
| 135.00 | 0.01 | 2.12 | 1.43 | 0.00 | 0.00% | 0 | 20 | 0.33 | 0.16 | 0.02 | -0.05 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 136.00 | 0.15 | 2.95 | % | 0 | 0 | 0.39 | 0.14 | 0.02 | -0.05 | 4/29/2024 4:00:01 PM EST | |||
| 137.00 | 0.01 | 1.80 | % | 0 | 0 | 0.34 | 0.13 | 0.02 | -0.05 | 4/29/2024 4:00:01 PM EST | |||
| 138.00 | 0.01 | 2.06 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.12 | 0.01 | -0.04 | 4/15/2024 | 4/29/2024 4:00:01 PM EST |
| 139.00 | 0.00 | 1.58 | 0.58 | -0.56 | -49.13% | 5 | 28 | 0.35 | 0.10 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 140.00 | 0.00 | 1.47 | % | 0 | 0 | 0.51 | 0.09 | 0.01 | -0.04 | 4/29/2024 4:00:01 PM EST | |||
| 141.00 | 0.00 | 1.38 | % | 0 | 0 | 0.37 | 0.08 | 0.01 | -0.03 | 4/29/2024 4:00:01 PM EST | |||
| 142.00 | 0.00 | 2.20 | % | 0 | 0 | 0.37 | 0.07 | 0.01 | -0.03 | 4/29/2024 4:00:01 PM EST | |||
| 143.00 | 0.00 | 2.47 | % | 0 | 0 | 0.41 | 0.07 | 0.01 | -0.03 | 4/29/2024 4:00:01 PM EST | |||
| 144.00 | 0.00 | 1.13 | % | 0 | 0 | 0.38 | 0.06 | 0.01 | -0.03 | 4/29/2024 4:00:01 PM EST | |||
| 145.00 | 0.00 | 1.07 | % | 0 | 0 | 0.40 | 0.05 | 0.01 | -0.02 | 4/29/2024 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.86 | 0.64 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.03 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 4:00:01 PM EST |
| 152.50 | 0.00 | 0.80 | % | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.55 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.18 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.17 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 4:00:01 PM EST |
| 175.00 | 0.00 | 2.16 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.16 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 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 | 0.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | -0.16 | -66.67% | 3 | 6 | 0.58 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 0.87 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.02 | 4/29/2024 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.02 | % | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.03 | 4/29/2024 4:00:01 PM EST | |||
| 95.00 | 0.01 | 0.63 | % | 0 | 0 | 0.42 | -0.04 | 0.01 | -0.04 | 4/29/2024 4:00:01 PM EST | |||
| 100.00 | 0.28 | 1.70 | % | 0 | 0 | 0.45 | -0.09 | 0.01 | -0.06 | 4/29/2024 4:00:01 PM EST | |||
| 105.00 | 0.99 | 1.57 | 1.36 | +0.23 | +20.36% | 38 | 1 | 0.41 | -0.15 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 107.00 | 1.21 | 2.61 | % | 0 | 0 | 0.47 | -0.18 | 0.02 | -0.08 | 4/29/2024 4:00:01 PM EST | |||
| 108.00 | 0.55 | 2.82 | % | 0 | 0 | 0.41 | -0.20 | 0.02 | -0.09 | 4/29/2024 4:00:01 PM EST | |||
| 109.00 | 0.28 | 2.57 | 2.14 | % | 82 | 0 | 0.41 | -0.22 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 4:00:01 PM EST | |
| 110.00 | 0.45 | 3.30 | 2.37 | +0.69 | +41.08% | 81 | 1 | 0.45 | -0.24 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 111.00 | 0.59 | 4.05 | % | 0 | 0 | 0.45 | -0.26 | 0.02 | -0.09 | 4/29/2024 4:00:01 PM EST | |||
| 112.00 | 1.51 | 3.40 | 2.98 | +0.78 | +35.46% | 3 | 1 | 0.39 | -0.28 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 113.00 | 1.18 | 4.15 | % | 0 | 0 | 0.40 | -0.31 | 0.02 | -0.10 | 4/29/2024 4:00:01 PM EST | |||
| 114.00 | 1.53 | 4.15 | 1.58 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.33 | 0.02 | -0.10 | 4/11/2024 | 4/29/2024 4:00:01 PM EST |
| 115.00 | 1.87 | 4.45 | 2.50 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.36 | 0.03 | -0.10 | 4/18/2024 | 4/29/2024 4:00:01 PM EST |
| 116.00 | 2.26 | 5.15 | 2.77 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.38 | 0.03 | -0.10 | 4/18/2024 | 4/29/2024 4:00:01 PM EST |
| 117.00 | 2.63 | 5.35 | 5.18 | % | 1 | 0 | 0.40 | -0.41 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 4:00:01 PM EST | |
| 118.00 | 3.10 | 6.00 | 4.96 | +2.36 | +90.77% | 13 | 2 | 0.40 | -0.43 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 119.00 | 3.50 | 6.35 | 5.36 | +1.56 | +41.06% | 11 | 11 | 0.38 | -0.46 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 120.00 | 4.00 | 7.25 | 6.72 | +1.49 | +28.49% | 1 | 11 | 0.43 | -0.49 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 121.00 | 4.40 | 7.30 | 4.60 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.52 | 0.03 | -0.10 | 4/23/2024 | 4/29/2024 4:00:01 PM EST |
| 122.00 | 4.95 | 8.45 | 6.01 | 0.00 | 0.00% | 0 | 11 | 0.37 | -0.55 | 0.03 | -0.10 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 123.00 | 5.60 | 8.55 | % | 0 | 0 | 0.37 | -0.57 | 0.03 | -0.10 | 4/29/2024 4:00:01 PM EST | |||
| 124.00 | 6.20 | 10.20 | 5.89 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.60 | 0.03 | -0.09 | 4/18/2024 | 4/29/2024 4:00:01 PM EST |
| 125.00 | 6.65 | 9.75 | 7.50 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.63 | 0.03 | -0.09 | 4/25/2024 | 4/29/2024 4:00:01 PM EST |
| 126.00 | 7.50 | 10.35 | % | 0 | 0 | 0.40 | -0.65 | 0.03 | -0.09 | 4/29/2024 4:00:01 PM EST | |||
| 127.00 | 8.05 | 12.30 | 6.95 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.68 | 0.03 | -0.08 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 128.00 | 9.15 | 11.70 | 6.52 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.70 | 0.03 | -0.08 | 4/15/2024 | 4/29/2024 4:00:01 PM EST |
| 129.00 | 9.00 | 12.50 | % | 0 | 0 | 0.48 | -0.73 | 0.02 | -0.08 | 4/29/2024 4:00:01 PM EST | |||
| 130.00 | 10.65 | 13.95 | 6.58 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.75 | 0.02 | -0.07 | 4/11/2024 | 4/29/2024 4:00:01 PM EST |
| 131.00 | 11.00 | 14.05 | 7.45 | 0.00 | 0.00% | 0 | 20 | 0.50 | -0.77 | 0.02 | -0.07 | 4/12/2024 | 4/29/2024 4:00:01 PM EST |
| 132.00 | 11.75 | 15.70 | 11.30 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.79 | 0.02 | -0.07 | 4/18/2024 | 4/29/2024 4:00:01 PM EST |
| 133.00 | 12.70 | 15.60 | % | 0 | 0 | 0.51 | -0.81 | 0.02 | -0.06 | 4/29/2024 4:00:01 PM EST | |||
| 134.00 | 13.55 | 17.05 | 11.20 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.83 | 0.02 | -0.06 | 4/17/2024 | 4/29/2024 4:00:01 PM EST |
| 135.00 | 14.80 | 17.50 | % | 0 | 0 | 0.44 | -0.84 | 0.02 | -0.05 | 4/29/2024 4:00:01 PM EST | |||
| 136.00 | 15.00 | 18.55 | % | 0 | 0 | 0.46 | -0.86 | 0.02 | -0.05 | 4/29/2024 4:00:01 PM EST | |||
| 137.00 | 16.25 | 20.55 | % | 0 | 0 | 0.61 | -0.87 | 0.02 | -0.05 | 4/29/2024 4:00:01 PM EST | |||
| 138.00 | 17.25 | 21.80 | % | 0 | 0 | 0.63 | -0.88 | 0.01 | -0.04 | 4/29/2024 4:00:01 PM EST | |||
| 139.00 | 18.20 | 22.45 | % | 0 | 0 | 0.63 | -0.90 | 0.01 | -0.04 | 4/29/2024 4:00:01 PM EST | |||
| 140.00 | 19.10 | 23.45 | 18.17 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.91 | 0.01 | -0.04 | 4/24/2024 | 4/29/2024 4:00:01 PM EST |
| 141.00 | 20.15 | 24.35 | % | 0 | 0 | 0.66 | -0.92 | 0.01 | -0.03 | 4/29/2024 4:00:01 PM EST | |||
| 142.00 | 21.15 | 25.50 | % | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.03 | 4/29/2024 4:00:01 PM EST | |||
| 143.00 | 22.15 | 26.50 | % | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.03 | 4/29/2024 4:00:01 PM EST | |||
| 144.00 | 23.20 | 27.50 | % | 0 | 0 | 0.70 | -0.94 | 0.01 | -0.03 | 4/29/2024 4:00:01 PM EST | |||
| 145.00 | 24.15 | 28.50 | % | 0 | 0 | 0.73 | -0.95 | 0.01 | -0.02 | 4/29/2024 4:00:01 PM EST | |||
| 150.00 | 29.15 | 33.50 | % | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 152.50 | 31.55 | 36.00 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 155.00 | 34.15 | 38.50 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 160.00 | 39.20 | 43.50 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 165.00 | 44.15 | 48.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 170.00 | 49.20 | 53.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 175.00 | 54.15 | 58.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 180.00 | 59.15 | 63.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 185.00 | 63.85 | 68.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 190.00 | 69.05 | 73.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST |