Options Chain for DOLLAR TREE INC COM (DLTR) - $105.66 as of 11/26/2025 2:59:25 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 73.40 | 76.15 | 74.78 | 57.82 | 0.00 | 0.00% | 2.14 | 0 | 232 | 2.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 11/26/2025 4:00:00 PM EST |
| 40.00 | 68.45 | 71.85 | 70.15 | 76.70 | 0.00 | 0.00% | 1.75 | 0 | 113 | 2.02 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 11/26/2025 4:00:00 PM EST |
| 45.00 | 63.75 | 66.90 | 65.33 | 55.24 | 0.00 | 0.00% | 1.45 | 0 | 61 | 1.81 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 4:00:00 PM EST |
| 50.00 | 58.50 | 61.35 | 59.93 | 46.94 | 0.00 | 0.00% | 1.20 | 0 | 139 | 1.63 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 4:00:00 PM EST |
| 55.00 | 53.55 | 57.00 | 55.28 | 42.00 | 0.00 | 0.00% | 1.01 | 0 | 44 | 1.47 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 4:00:00 PM EST |
| 60.00 | 49.65 | 52.05 | 50.85 | 42.16 | 0.00 | 0.00% | 0.85 | 0 | 208 | 1.32 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 4:00:00 PM EST |
| 65.00 | 44.75 | 46.00 | 45.38 | 44.50 | +5.60 | +14.40% | 0.70 | 1 | 254 | 1.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 70.00 | 39.80 | 42.05 | 40.93 | 30.27 | 0.00 | 0.00% | 0.58 | 0 | 1,867 | 1.01 | 1.00 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 4:00:00 PM EST |
| 75.00 | 35.15 | 37.00 | 36.08 | 29.10 | 0.00 | 0.00% | 0.48 | 0 | 377 | 0.87 | 0.99 | 0.00 | -0.01 | 11/13/2025 | 11/26/2025 4:00:00 PM EST |
| 80.00 | 29.85 | 32.50 | 31.18 | 24.89 | 0.00 | 0.00% | 0.39 | 0 | 609 | 0.82 | 0.98 | 0.00 | -0.02 | 11/13/2025 | 11/26/2025 4:00:00 PM EST |
| 85.00 | 25.15 | 27.60 | 26.38 | 25.78 | +8.51 | +49.28% | 0.31 | 1 | 393 | 0.72 | 0.95 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 90.00 | 20.10 | 23.30 | 21.70 | 18.85 | +1.45 | +8.34% | 0.24 | 1 | 803 | 0.69 | 0.91 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 95.00 | 16.60 | 18.55 | 17.58 | 17.37 | +3.37 | +24.08% | 0.19 | 1 | 1,266 | 0.51 | 0.84 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 100.00 | 12.65 | 14.85 | 13.75 | 13.96 | +3.21 | +29.86% | 0.14 | 119 | 5,271 | 0.48 | 0.75 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 105.00 | 9.60 | 11.10 | 10.35 | 10.45 | +2.75 | +35.72% | 0.10 | 23 | 2,205 | 0.47 | 0.65 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 110.00 | 6.90 | 7.30 | 7.10 | 8.00 | +2.95 | +58.42% | 0.06 | 43 | 3,249 | 0.43 | 0.54 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 115.00 | 4.85 | 5.05 | 4.95 | 5.00 | +1.66 | +49.71% | 0.04 | 1,311 | 2,510 | 0.42 | 0.43 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 120.00 | 3.30 | 3.40 | 3.35 | 3.40 | +1.15 | +51.12% | 0.03 | 116 | 5,879 | 0.42 | 0.32 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 125.00 | 1.90 | 2.24 | 2.07 | 2.50 | +1.16 | +86.57% | 0.02 | 89 | 1,544 | 0.41 | 0.23 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 130.00 | 1.16 | 1.80 | 1.48 | 1.49 | +0.71 | +91.03% | 0.01 | 4 | 278 | 0.43 | 0.16 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 135.00 | 0.66 | 1.43 | 1.05 | 0.85 | +0.33 | +63.47% | 0.01 | 4 | 357 | 0.44 | 0.11 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 140.00 | 0.39 | 0.59 | 0.49 | 0.57 | +0.32 | +128.00% | 0.00 | 46 | 766 | 0.41 | 0.07 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 145.00 | 0.15 | 0.34 | 0.25 | 0.32 | +0.10 | +45.46% | 0.00 | 57 | 551 | 0.39 | 0.04 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 150.00 | 0.02 | 0.21 | 0.12 | 0.13 | -0.09 | -40.91% | 0.00 | 1 | 219 | 0.37 | 0.02 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 155.00 | 0.04 | 0.59 | 0.32 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.47 | 0.01 | 0.00 | -0.01 | 10/8/2025 | 11/26/2025 4:00:00 PM EST |
| 160.00 | 0.04 | 0.77 | 0.41 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 635 | 0.63 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 0.23 | 0.12 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.54 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 4:00:00 PM EST |
| 170.00 | 0.05 | 1.48 | 0.77 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.64 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.55 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.94 | 0.47 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 11/26/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 1.60 | 0.80 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.66 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.64 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.75 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 11/26/2025 4:00:00 PM EST |
| 220.00 | 0.01 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,490 | 0.66 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.59 | 0.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.93 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 11/26/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 980 | 2.07 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/26/2025 4:00:00 PM EST |
| 45.00 | 0.01 | 0.48 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 445 | 1.08 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:00 PM EST |
| 50.00 | 0.02 | 0.07 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,500 | 0.84 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:00 PM EST |
| 55.00 | 0.03 | 0.11 | 0.07 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1,677 | 0.78 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 4:00:00 PM EST |
| 60.00 | 0.05 | 0.27 | 0.16 | 0.07 | -0.06 | -46.16% | 0.00 | 293 | 3,555 | 0.76 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.21 | 0.11 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 6,033 | 0.72 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:00 PM EST |
| 70.00 | 0.04 | 0.28 | 0.16 | 0.16 | -0.21 | -56.76% | 0.00 | 3 | 5,151 | 0.58 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 75.00 | 0.11 | 0.64 | 0.38 | 0.30 | -0.28 | -48.28% | 0.01 | 105 | 3,537 | 0.58 | -0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 80.00 | 0.03 | 0.84 | 0.44 | 0.40 | -0.22 | -35.49% | 0.01 | 14 | 2,716 | 0.49 | -0.02 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 85.00 | 0.55 | 1.05 | 0.80 | 0.85 | -0.15 | -15.00% | 0.01 | 8 | 1,161 | 0.52 | -0.05 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 90.00 | 0.88 | 1.48 | 1.18 | 1.10 | -0.62 | -36.05% | 0.01 | 9 | 4,757 | 0.48 | -0.09 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 95.00 | 1.52 | 1.93 | 1.73 | 1.76 | -1.01 | -36.47% | 0.02 | 9 | 1,262 | 0.45 | -0.16 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 100.00 | 2.29 | 3.05 | 2.67 | 2.87 | -1.31 | -31.34% | 0.03 | 15 | 1,094 | 0.42 | -0.25 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 105.00 | 4.10 | 4.65 | 4.38 | 4.35 | -2.64 | -37.77% | 0.04 | 137 | 625 | 0.42 | -0.35 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 110.00 | 6.15 | 7.75 | 6.95 | 6.85 | -2.05 | -23.04% | 0.06 | 22 | 1,498 | 0.43 | -0.46 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 115.00 | 8.90 | 10.65 | 9.78 | 11.12 | -1.28 | -10.33% | 0.09 | 3 | 502 | 0.43 | -0.57 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 120.00 | 12.30 | 13.85 | 13.08 | 21.30 | 0.00 | 0.00% | 0.11 | 0 | 68 | 0.42 | -0.68 | 0.02 | -0.06 | 11/3/2025 | 11/26/2025 4:00:00 PM EST |
| 125.00 | 16.30 | 17.60 | 16.95 | 14.55 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.41 | -0.77 | 0.02 | -0.05 | 8/6/2025 | 11/26/2025 4:00:00 PM EST |
| 130.00 | 19.25 | 22.50 | 20.88 | 33.95 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.55 | -0.84 | 0.01 | -0.04 | 9/24/2025 | 11/26/2025 4:00:00 PM EST |
| 135.00 | 24.10 | 26.45 | 25.28 | 37.85 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.52 | -0.89 | 0.01 | -0.03 | 9/15/2025 | 11/26/2025 4:00:00 PM EST |
| 140.00 | 28.50 | 31.10 | 29.80 | 42.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.02 | 9/10/2025 | 11/26/2025 4:00:00 PM EST |
| 145.00 | 33.50 | 36.20 | 34.85 | 48.02 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.02 | 8/21/2024 | 11/26/2025 4:00:00 PM EST |
| 150.00 | 38.25 | 41.40 | 39.83 | 82.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 11/18/2024 | 11/26/2025 4:00:00 PM EST |
| 155.00 | 43.25 | 46.60 | 44.93 | 59.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 9/16/2025 | 11/26/2025 4:00:00 PM EST |
| 160.00 | 48.25 | 51.60 | 49.93 | 70.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 6/4/2025 | 11/26/2025 4:00:00 PM EST |
| 165.00 | 53.25 | 56.35 | 54.80 | 69.05 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 11/26/2025 4:00:00 PM EST |
| 170.00 | 58.25 | 61.35 | 59.80 | % | 0.35 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 175.00 | 63.25 | 66.35 | 64.80 | 58.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/30/2024 | 11/26/2025 4:00:00 PM EST |
| 180.00 | 68.25 | 71.60 | 69.93 | % | 0.39 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 185.00 | 73.25 | 76.60 | 74.93 | % | 0.41 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 190.00 | 78.25 | 81.35 | 79.80 | % | 0.42 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 195.00 | 83.25 | 86.60 | 84.93 | % | 0.44 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 200.00 | 88.25 | 91.35 | 89.80 | 55.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/28/2024 | 11/26/2025 4:00:00 PM EST |
| 210.00 | 98.25 | 101.35 | 99.80 | % | 0.48 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 220.00 | 108.90 | 111.35 | 110.13 | % | 0.50 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST |