Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
DLTR DOLLAR TREE INC   0.256 0.339 121.74 0.05
 
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 0.94 4.75 3.35 0.00 0 7  W   119 DLTR 0.00 0.06 0.02 0.00 14 261  W  
DLTR 0.49 3.75 1.96 0.00 1 22  W   120 DLTR 0.00 0.03 0.02 0.00 7 437  W  
DLTR 0.02 1.99 1.26 0.00 18 92  W   121 DLTR 0.01 0.06 0.01 0.00 37 324  W  
DLTR 0.01 0.04 0.22 0.00 171 206  W   122 DLTR 0.11 0.60 0.42 0.00 43 224  W  
DLTR 0.00 0.01 0.02 0.00 573 212  W   123 DLTR 0.60 2.13 0.78 0.00 14 76  W  
DLTR 0.00 0.06 0.01 0.00 54 134  W   124 DLTR 1.09 2.93 1.74 0.00 5 54  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 2.88 4.60 3.35 3.85 1 16  W   119 DLTR 0.62 0.72 0.54 0.94 31 200  W  
DLTR 2.62 2.86 3.05 3.19 2 14  W   120 DLTR 0.87 1.00 0.97 1.27 41 111  W  
DLTR 2.08 2.16 2.72 2.59 38 90  W   121 DLTR 1.25 1.30 1.32 1.68 164 60  W  
DLTR 1.55 1.61 1.60 2.07 61 80  W   122 DLTR 1.70 1.84 1.69 2.15 54 3290  W  
DLTR 1.11 1.15 1.37 1.62 111 127  W   123 DLTR 2.26 2.35 1.92 2.70 139 113  W  
DLTR 0.76 0.83 0.90 1.25 31 122  W   124 DLTR 2.92 3.05 2.81 3.33 11 42  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DLTR 4.05 4.30 3.50 5.15 0 1  W   119 DLTR 1.10 1.26 1.27 1.61 0 133  W  
DLTR 2.88 3.55 3.93 4.51 0 2  W   120 DLTR 1.42 1.53 1.48 1.96 6 27  W  
DLTR 2.78 3.05 2.60 3.92 1 15  W   121 DLTR 1.80 1.94 1.66 2.37 2 3538  W  
DLTR 2.21 2.37 2.77 3.39 13 10  W   122 DLTR 2.24 2.41 2.03 2.82 23 74  W  
DLTR 1.77 1.94 2.17 2.90 17 29  W   123 DLTR 2.82 3.00 2.59 3.33 9 14  W  
DLTR 1.33 1.54 1.72 2.46 2 50  W   124 DLTR 3.40 3.70 3.40 3.89 0 26  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 4.65 4.85 4.45 6.53 0 192  S   119 DLTR 1.61 1.69 1.52 1.90 16 62  S  
DLTR 4.00 4.20 4.31 5.89 9 391  S   120 DLTR 1.96 2.10 1.77 2.24 2 1259  S  
DLTR 3.40 3.60 3.80 5.28 12 83  S   121 DLTR 2.35 2.45 2.35 2.62 12 136  S  
DLTR 2.87 3.05 3.15 4.72 21 44  S   122 DLTR 2.81 2.90 2.55 3.04 7 108  S  
DLTR 2.40 2.50 2.48 4.19 63 129  S   123 DLTR 3.30 3.45 3.10 3.50 10 10  S  
DLTR 1.96 2.09 2.30 3.71 35 215  S   124 DLTR 3.85 4.05 4.25 4.00 3 1  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DLTR 3.65 8.00 0.00 8.11 0 0  W   119 DLTR 1.77 4.45 2.47 1.95 0 1  W  
DLTR 4.40 7.45 5.17 7.45 1 1  W   120 DLTR 2.52 3.30 3.10 2.26 0 193  W  
DLTR 3.85 6.55 6.44 6.82 0 1  W   121 DLTR 2.66 3.75 3.20 2.60 0 26  W  
DLTR 2.51 6.05 4.09 6.22 1 3  W   122 DLTR 3.10 5.60 4.04 2.98 0 3  W  
DLTR 2.94 5.70 4.04 5.66 0 3  W   123 DLTR 3.35 6.15 4.48 3.39 0 1  W  
DLTR 1.05 5.25 0.00 5.13 0 0  W   124 DLTR 2.75 6.85 5.24 3.83 0 10  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DLTR 5.25 8.20 0.00 9.95 0 0  W   119 DLTR 2.16 4.85 3.80 1.83 0 11  W  
DLTR 4.85 7.65 0.00 9.27 0 0  W   120 DLTR 2.52 5.30 5.23 2.10 11 6  W  
DLTR 4.30 7.45 0.00 8.61 0 0  W   121 DLTR 2.98 5.75 4.60 2.40 0 0  W  
DLTR 3.60 6.55 6.16 7.98 1 40  W   122 DLTR 3.40 6.25 6.01 2.72 11 0  W  
DLTR 3.30 7.60 0.00 7.37 0 0  W   123 DLTR 3.90 7.10 0.00 3.07 0 0  W  
DLTR 2.69 5.55 0.00 6.80 0 0  W   124 DLTR 4.55 7.60 5.89 3.46 0 3  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DLTR 8.05 8.45 0.00 12.09 0 0  W   119 DLTR 4.40 5.05 0.00 1.61 0 0  W  
DLTR 7.40 7.95 0.00 11.38 0 0  W   120 DLTR 4.80 5.35 0.00 1.83 0 0  W  
DLTR 6.70 7.20 0.00 10.69 0 0  W   121 DLTR 5.25 6.70 0.00 2.08 0 0  W  
DLTR 6.30 6.75 0.00 10.03 0 0  W   122 DLTR 5.85 6.35 0.00 2.35 0 0  W  
DLTR 5.75 6.30 0.00 9.39 0 0  W   123 DLTR 6.25 6.80 0.00 2.65 0 0  W  
DLTR 4.45 5.75 5.80 8.77 7 0  W   124 DLTR 6.75 7.25 0.00 2.97 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DLTR 8.15 8.25 8.23 16.59 3 547  S   120 DLTR 5.50 5.65 5.30 1.18 16 2138  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.