Options Chain for DOLLAR TREE INC COM (DLTR) - $120.73 as of 5/6/2024 12:58:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 43.75 | 46.85 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 5/6/2024 1:59:03 PM EST | |||
| 80.00 | 38.40 | 41.90 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 5/6/2024 1:59:03 PM EST | |||
| 85.00 | 33.90 | 37.00 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 5/6/2024 1:59:03 PM EST | |||
| 90.00 | 28.90 | 32.15 | % | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.04 | 5/6/2024 1:59:03 PM EST | |||
| 95.00 | 23.85 | 27.35 | % | 0 | 0 | 0.80 | 0.94 | 0.01 | -0.05 | 5/6/2024 1:59:03 PM EST | |||
| 100.00 | 19.70 | 22.75 | % | 0 | 0 | 0.72 | 0.91 | 0.01 | -0.06 | 5/6/2024 1:59:03 PM EST | |||
| 105.00 | 16.45 | 16.95 | % | 0 | 0 | 0.45 | 0.85 | 0.01 | -0.08 | 5/6/2024 1:59:03 PM EST | |||
| 106.00 | 14.40 | 16.15 | % | 0 | 0 | 0.48 | 0.84 | 0.01 | -0.08 | 5/6/2024 1:59:03 PM EST | |||
| 107.00 | 14.95 | 15.35 | % | 0 | 0 | 0.40 | 0.82 | 0.02 | -0.08 | 5/6/2024 1:59:03 PM EST | |||
| 108.00 | 14.20 | 15.10 | % | 0 | 0 | 0.41 | 0.80 | 0.02 | -0.08 | 5/6/2024 1:59:03 PM EST | |||
| 109.00 | 13.35 | 15.20 | % | 0 | 0 | 0.42 | 0.79 | 0.02 | -0.09 | 5/6/2024 1:59:03 PM EST | |||
| 110.00 | 11.60 | 13.95 | % | 0 | 0 | 0.43 | 0.77 | 0.02 | -0.09 | 5/6/2024 1:59:03 PM EST | |||
| 111.00 | 10.75 | 13.20 | 12.95 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.75 | 0.02 | -0.09 | 5/3/2024 | 5/6/2024 1:59:03 PM EST |
| 112.00 | 9.85 | 11.55 | 10.45 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.73 | 0.02 | -0.10 | 5/1/2024 | 5/6/2024 1:59:03 PM EST |
| 113.00 | 10.55 | 11.05 | % | 0 | 0 | 0.45 | 0.71 | 0.02 | -0.10 | 5/6/2024 1:59:03 PM EST | |||
| 114.00 | 8.95 | 10.20 | 11.10 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.69 | 0.02 | -0.10 | 4/25/2024 | 5/6/2024 1:59:03 PM EST |
| 115.00 | 9.25 | 9.55 | % | 0 | 0 | 0.45 | 0.66 | 0.02 | -0.10 | 5/6/2024 1:59:03 PM EST | |||
| 116.00 | 8.60 | 8.95 | 7.65 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.64 | 0.02 | -0.10 | 5/1/2024 | 5/6/2024 1:59:03 PM EST |
| 117.00 | 8.05 | 8.55 | % | 0 | 0 | 0.45 | 0.61 | 0.02 | -0.11 | 5/6/2024 1:59:03 PM EST | |||
| 118.00 | 7.45 | 7.75 | 6.65 | 0.00 | 0.00% | 0 | 13 | 0.43 | 0.59 | 0.02 | -0.11 | 4/29/2024 | 5/6/2024 1:59:03 PM EST |
| 119.00 | 6.85 | 7.20 | 7.50 | 0.00 | 0.00% | 0 | 25 | 0.39 | 0.56 | 0.03 | -0.11 | 5/2/2024 | 5/6/2024 1:59:03 PM EST |
| 120.00 | 6.40 | 6.70 | 6.30 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.54 | 0.03 | -0.11 | 5/1/2024 | 5/6/2024 1:59:03 PM EST |
| 121.00 | 5.95 | 6.45 | 6.60 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.51 | 0.03 | -0.11 | 5/3/2024 | 5/6/2024 1:59:03 PM EST |
| 122.00 | 5.45 | 5.75 | % | 0 | 0 | 0.44 | 0.49 | 0.03 | -0.11 | 5/6/2024 1:59:03 PM EST | |||
| 123.00 | 5.00 | 5.25 | 4.50 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.46 | 0.03 | -0.10 | 4/29/2024 | 5/6/2024 1:59:03 PM EST |
| 124.00 | 4.30 | 4.95 | 4.58 | -1.22 | -21.04% | 5 | 7 | 0.44 | 0.44 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 1:59:03 PM EST |
| 125.00 | 4.15 | 4.55 | % | 0 | 0 | 0.44 | 0.41 | 0.03 | -0.10 | 5/6/2024 1:59:03 PM EST | |||
| 126.00 | 3.45 | 4.20 | 3.93 | % | 5 | 0 | 0.45 | 0.39 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 1:59:03 PM EST | |
| 127.00 | 3.50 | 3.70 | % | 0 | 0 | 0.43 | 0.36 | 0.02 | -0.10 | 5/6/2024 1:59:03 PM EST | |||
| 128.00 | 3.20 | 3.40 | 3.04 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.34 | 0.02 | -0.09 | 5/2/2024 | 5/6/2024 1:59:03 PM EST |
| 129.00 | 2.89 | 3.10 | 2.25 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.32 | 0.02 | -0.09 | 4/30/2024 | 5/6/2024 1:59:03 PM EST |
| 130.00 | 2.62 | 2.80 | 2.15 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.29 | 0.02 | -0.08 | 4/30/2024 | 5/6/2024 1:59:03 PM EST |
| 131.00 | 1.49 | 2.52 | 2.58 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.27 | 0.02 | -0.08 | 5/1/2024 | 5/6/2024 1:59:03 PM EST |
| 132.00 | 2.03 | 2.28 | 1.70 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.25 | 0.02 | -0.08 | 4/29/2024 | 5/6/2024 1:59:03 PM EST |
| 133.00 | 1.72 | 2.07 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.23 | 0.02 | -0.07 | 4/26/2024 | 5/6/2024 1:59:03 PM EST |
| 134.00 | 0.91 | 1.87 | % | 0 | 0 | 0.39 | 0.21 | 0.02 | -0.07 | 5/6/2024 1:59:03 PM EST | |||
| 135.00 | 1.33 | 1.65 | 1.48 | -0.44 | -22.92% | 5 | 7 | 0.47 | 0.19 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 1:59:03 PM EST |
| 136.00 | 1.25 | 1.54 | 1.62 | -0.12 | -6.90% | 1 | 28 | 0.40 | 0.17 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 1:59:03 PM EST |
| 137.00 | 1.22 | 1.40 | 1.51 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.16 | 0.02 | -0.06 | 5/3/2024 | 5/6/2024 1:59:03 PM EST |
| 140.00 | 0.57 | 1.03 | 0.99 | 0.00 | 0.00% | 2 | 2 | 0.40 | 0.11 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 1:59:03 PM EST |
| 145.00 | 0.41 | 0.62 | % | 0 | 0 | 0.43 | 0.07 | 0.01 | -0.03 | 5/6/2024 1:59:03 PM EST | |||
| 150.00 | 0.24 | 0.37 | % | 0 | 0 | 0.43 | 0.04 | 0.01 | -0.02 | 5/6/2024 1:59:03 PM EST | |||
| 155.00 | 0.05 | 0.85 | % | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 5/6/2024 1:59:03 PM EST | |||
| 160.00 | 0.00 | 0.73 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 5/6/2024 1:59:03 PM EST | |||
| 165.00 | 0.00 | 0.66 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:03 PM EST | |||
| 170.00 | 0.00 | 0.62 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:03 PM EST | |||
| 175.00 | 0.00 | 1.43 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:03 PM EST | |||
| 180.00 | 0.00 | 2.17 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:03 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 | 0.37 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 5/6/2024 1:59:03 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 5/6/2024 1:59:03 PM EST | |||
| 85.00 | 0.00 | 0.86 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.02 | 5/6/2024 1:59:03 PM EST | |||
| 90.00 | 0.03 | 1.03 | % | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.04 | 5/6/2024 1:59:03 PM EST | |||
| 95.00 | 0.38 | 0.78 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.06 | 0.01 | -0.05 | 4/29/2024 | 5/6/2024 1:59:03 PM EST |
| 100.00 | 0.42 | 0.99 | 1.11 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.09 | 0.01 | -0.06 | 5/1/2024 | 5/6/2024 1:59:03 PM EST |
| 105.00 | 1.19 | 1.48 | 1.37 | -0.31 | -18.46% | 3 | 4 | 0.47 | -0.15 | 0.01 | -0.08 | 5/6/2024 | 5/6/2024 1:59:03 PM EST |
| 106.00 | 0.45 | 1.82 | % | 0 | 0 | 0.44 | -0.16 | 0.01 | -0.08 | 5/6/2024 1:59:03 PM EST | |||
| 107.00 | 1.64 | 1.88 | 1.86 | % | 5 | 0 | 0.45 | -0.18 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 1:59:03 PM EST | |
| 108.00 | 1.85 | 2.08 | % | 0 | 0 | 0.44 | -0.20 | 0.02 | -0.08 | 5/6/2024 1:59:03 PM EST | |||
| 109.00 | 2.11 | 2.29 | 2.39 | 0.00 | 0.00% | 0 | 3,501 | 0.45 | -0.21 | 0.02 | -0.09 | 5/2/2024 | 5/6/2024 1:59:03 PM EST |
| 110.00 | 1.67 | 2.49 | 2.60 | -0.16 | -5.80% | 2 | 5 | 0.46 | -0.23 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 1:59:03 PM EST |
| 111.00 | 2.61 | 2.75 | % | 0 | 0 | 0.44 | -0.25 | 0.02 | -0.09 | 5/6/2024 1:59:03 PM EST | |||
| 112.00 | 2.88 | 3.05 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.27 | 0.02 | -0.10 | 4/30/2024 | 5/6/2024 1:59:03 PM EST |
| 113.00 | 3.20 | 3.40 | 3.85 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.29 | 0.02 | -0.10 | 4/29/2024 | 5/6/2024 1:59:03 PM EST |
| 114.00 | 2.74 | 3.70 | % | 0 | 0 | 0.46 | -0.31 | 0.02 | -0.10 | 5/6/2024 1:59:03 PM EST | |||
| 115.00 | 3.90 | 4.10 | 4.50 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.34 | 0.02 | -0.10 | 4/30/2024 | 5/6/2024 1:59:03 PM EST |
| 116.00 | 4.25 | 4.45 | 3.95 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.36 | 0.02 | -0.10 | 5/3/2024 | 5/6/2024 1:59:03 PM EST |
| 117.00 | 4.55 | 4.85 | % | 0 | 0 | 0.44 | -0.39 | 0.02 | -0.11 | 5/6/2024 1:59:03 PM EST | |||
| 118.00 | 5.00 | 5.30 | 5.80 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.41 | 0.02 | -0.11 | 4/29/2024 | 5/6/2024 1:59:03 PM EST |
| 119.00 | 5.55 | 5.75 | 5.55 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.44 | 0.03 | -0.11 | 5/2/2024 | 5/6/2024 1:59:03 PM EST |
| 120.00 | 5.55 | 6.25 | 6.70 | 0.00 | 0.00% | 0 | 16 | 0.43 | -0.46 | 0.03 | -0.11 | 5/2/2024 | 5/6/2024 1:59:03 PM EST |
| 121.00 | 6.55 | 6.95 | 6.60 | 0.00 | 0.00% | 0 | 168 | 0.44 | -0.49 | 0.03 | -0.11 | 5/2/2024 | 5/6/2024 1:59:03 PM EST |
| 122.00 | 7.05 | 8.25 | % | 0 | 0 | 0.44 | -0.51 | 0.03 | -0.11 | 5/6/2024 1:59:03 PM EST | |||
| 123.00 | 7.60 | 8.15 | % | 0 | 0 | 0.44 | -0.54 | 0.03 | -0.10 | 5/6/2024 1:59:03 PM EST | |||
| 124.00 | 8.15 | 8.45 | % | 0 | 0 | 0.44 | -0.56 | 0.03 | -0.10 | 5/6/2024 1:59:03 PM EST | |||
| 125.00 | 8.80 | 9.50 | 10.45 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.59 | 0.03 | -0.10 | 4/29/2024 | 5/6/2024 1:59:03 PM EST |
| 126.00 | 9.40 | 10.50 | % | 0 | 0 | 0.43 | -0.61 | 0.03 | -0.10 | 5/6/2024 1:59:03 PM EST | |||
| 127.00 | 9.80 | 10.60 | 11.60 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.64 | 0.02 | -0.10 | 4/29/2024 | 5/6/2024 1:59:03 PM EST |
| 128.00 | 10.60 | 11.10 | % | 0 | 0 | 0.47 | -0.66 | 0.02 | -0.09 | 5/6/2024 1:59:03 PM EST | |||
| 129.00 | 10.65 | 11.70 | % | 0 | 0 | 0.39 | -0.68 | 0.02 | -0.09 | 5/6/2024 1:59:03 PM EST | |||
| 130.00 | 11.15 | 14.15 | % | 0 | 0 | 0.39 | -0.71 | 0.02 | -0.08 | 5/6/2024 1:59:03 PM EST | |||
| 131.00 | 11.60 | 13.45 | % | 0 | 0 | 0.39 | -0.73 | 0.02 | -0.08 | 5/6/2024 1:59:03 PM EST | |||
| 132.00 | 12.05 | 13.90 | % | 0 | 0 | 0.41 | -0.75 | 0.02 | -0.08 | 5/6/2024 1:59:03 PM EST | |||
| 133.00 | 13.20 | 15.80 | % | 0 | 0 | 0.48 | -0.77 | 0.02 | -0.07 | 5/6/2024 1:59:03 PM EST | |||
| 134.00 | 13.90 | 15.60 | % | 0 | 0 | 0.44 | -0.79 | 0.02 | -0.07 | 5/6/2024 1:59:03 PM EST | |||
| 135.00 | 15.35 | 16.85 | % | 0 | 0 | 0.36 | -0.81 | 0.02 | -0.06 | 5/6/2024 1:59:03 PM EST | |||
| 136.00 | 15.60 | 17.25 | % | 0 | 0 | 0.53 | -0.83 | 0.02 | -0.06 | 5/6/2024 1:59:03 PM EST | |||
| 137.00 | 16.60 | 18.30 | % | 0 | 0 | 0.48 | -0.84 | 0.02 | -0.06 | 5/6/2024 1:59:03 PM EST | |||
| 140.00 | 20.00 | 20.80 | % | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.04 | 5/6/2024 1:59:03 PM EST | |||
| 145.00 | 23.65 | 27.10 | % | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.03 | 5/6/2024 1:59:03 PM EST | |||
| 150.00 | 28.70 | 32.10 | % | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.02 | 5/6/2024 1:59:03 PM EST | |||
| 155.00 | 33.65 | 36.90 | % | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 5/6/2024 1:59:03 PM EST | |||
| 160.00 | 38.25 | 41.85 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 5/6/2024 1:59:03 PM EST | |||
| 165.00 | 43.35 | 46.85 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:59:03 PM EST | |||
| 170.00 | 48.15 | 51.95 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:59:03 PM EST | |||
| 175.00 | 53.60 | 56.65 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:59:03 PM EST | |||
| 180.00 | 58.70 | 61.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:59:03 PM EST |