Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

DOLLAR TREE INC (DLTR) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
DLTR DOLLAR TREE INC   0.227 0.338 132.5 4.97

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DLTR 2.31 2.87 2.50 0.00 1733 374  Q   130 DLTR 0.05 0.11 0.09 0.00 236 159  Q  
DLTR 1.50 2.24 1.31 0.00 991 1283  Q   131 DLTR 0.16 0.22 0.24 0.00 202 40  Q  
DLTR 0.98 1.05 1.02 0.00 3797 68  Q   132 DLTR 0.41 0.52 0.60 0.00 23 10  Q  
DLTR 0.50 0.58 0.53 0.00 210 128  Q   133 DLTR 0.89 1.06 1.59 0.00 1 0  Q  
DLTR 0.21 0.30 0.25 0.00 88 96  Q   134 DLTR 1.58 2.33 7.79 0.00 0 0  Q  
DLTR 0.10 0.15 0.12 0.00 107 99  Q   135 DLTR 2.33 2.77 6.45 0.00 0 1  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DLTR 3.35 3.55 3.20 4.27 73 1364  W   130 DLTR 0.73 0.79 0.85 1.44 73 103  W  
DLTR 2.70 2.82 2.42 3.64 43 79  W   131 DLTR 1.02 1.11 1.09 1.81 34 0  W  
DLTR 2.09 2.21 2.05 3.07 2119 90  W   132 DLTR 1.40 1.50 2.42 2.24 7 11  W  
DLTR 1.56 1.68 1.61 2.56 29 45  W   133 DLTR 1.90 2.00 2.13 2.72 32 21  W  
DLTR 1.14 1.28 1.24 2.11 60 63  W   134 DLTR 2.46 2.59 8.03 3.27 0 4  W  
DLTR 0.82 0.92 0.76 1.72 27 48  W   135 DLTR 3.10 3.35 4.58 3.88 2 0  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DLTR 3.80 4.15 4.00 5.69 59 185  W   130 DLTR 1.14 1.25 1.91 2.03 36 21  W  
DLTR 3.30 3.50 2.79 5.07 14 113  W   131 DLTR 1.47 1.61 1.58 2.40 12 10  W  
DLTR 2.76 2.97 2.82 4.50 23 32  W   132 DLTR 1.89 2.06 2.01 2.81 12 24  W  
DLTR 2.06 2.36 2.00 3.96 11 21  W   133 DLTR 2.36 2.53 2.45 3.27 1 0  W  
DLTR 1.61 1.94 1.75 3.47 12 105  W   134 DLTR 2.82 3.10 0.00 3.77 0 0  W  
DLTR 1.21 1.54 1.08 3.03 49 21  W   135 DLTR 3.45 5.70 5.13 4.32 2 6  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DLTR 4.50 4.65 4.50 7.25 168 1050  S   130 DLTR 1.56 1.68 1.64 2.25 37 1047  S  
DLTR 3.90 4.00 3.75 6.61 17 99  S   131 DLTR 1.92 2.04 2.00 2.60 24 10  S  
DLTR 3.30 3.45 3.05 6.01 126 76  S   132 DLTR 2.31 2.43 2.53 2.98 2 8  S  
DLTR 2.79 2.88 1.89 5.45 40 102  S   133 DLTR 2.83 2.93 3.90 3.40 1 1  S  
DLTR 2.32 2.43 2.35 4.92 121 35  S   134 DLTR 3.35 3.50 3.45 3.85 6 3  S  
DLTR 1.91 1.98 1.91 4.42 249 1330  S   135 DLTR 3.90 4.15 4.10 4.33 9 489  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DLTR 5.00 5.25 3.74 9.03 14 127  W   130 DLTR 1.71 2.06 2.67 2.23 2 20  W  
DLTR 3.45 4.55 2.74 8.37 1 76  W   131 DLTR 2.22 2.49 0.00 2.54 0 0  W  
DLTR 3.80 4.00 2.62 7.75 6 272  W   132 DLTR 2.70 2.89 0.00 2.88 0 0  W  
DLTR 3.25 3.45 1.21 7.15 0 92  W   133 DLTR 3.15 3.35 3.30 3.25 3 0  W  
DLTR 2.77 2.96 2.08 6.58 4 76  W   134 DLTR 3.45 3.90 3.85 3.64 3 12  W  
DLTR 2.33 2.55 2.43 6.04 10 98  W   135 DLTR 4.20 4.45 8.78 4.07 0 20  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DLTR 5.45 5.70 5.37 11.11 12 3  W   130 DLTR 2.12 2.93 0.00 2.04 0 0  W  
DLTR 3.85 5.05 2.27 10.43 0 1  W   131 DLTR 2.59 3.35 3.60 2.31 120 120  W  
DLTR 3.30 4.50 3.30 9.77 1 1  W   132 DLTR 2.90 3.20 3.99 2.60 1 1  W  
DLTR 3.70 4.50 1.33 9.13 0 3  W   133 DLTR 2.95 3.70 0.00 2.91 0 0  W  
DLTR 3.20 3.35 2.14 8.52 1 0  W   134 DLTR 3.45 4.20 0.00 3.25 0 0  W  
DLTR 2.72 2.93 1.66 7.94 1 0  W   135 DLTR 4.45 4.80 0.00 3.62 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DLTR 6.35 6.50 5.30 16.29 32 833  S   130 DLTR 2.87 2.96 2.89 1.42 90 2157  S  
DLTR 3.65 3.80 3.75 12.81 293 1172  S   135 DLTR 5.20 5.30 5.50 2.46 25 2131  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.