Options Chain for DOLLAR TREE INC COM (DLTR) - $122.44 as of 12/8/2025 3:09:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 58.70 | 62.65 | 60.68 | % | 1.01 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 65.00 | 53.75 | 57.70 | 55.73 | % | 0.86 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 70.00 | 48.80 | 52.75 | 50.78 | % | 0.73 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 75.00 | 44.00 | 47.80 | 45.90 | % | 0.61 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 80.00 | 38.95 | 42.90 | 40.93 | % | 0.51 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 12/8/2025 4:00:01 PM EST | |||
| 85.00 | 34.85 | 36.80 | 35.83 | % | 0.42 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 12/8/2025 4:00:01 PM EST | |||
| 90.00 | 30.00 | 31.95 | 30.98 | % | 0.34 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 12/8/2025 4:00:01 PM EST | |||
| 95.00 | 25.20 | 27.00 | 26.10 | % | 0.27 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.02 | 12/8/2025 4:00:01 PM EST | |||
| 99.00 | 20.50 | 24.45 | 22.48 | % | 0.23 | 0 | 0 | 0.64 | 0.94 | 0.01 | -0.03 | 12/8/2025 4:00:01 PM EST | |||
| 100.00 | 19.60 | 23.50 | 21.55 | % | 0.22 | 0 | 0 | 0.62 | 0.93 | 0.01 | -0.03 | 12/8/2025 4:00:01 PM EST | |||
| 101.00 | 19.45 | 22.05 | 20.75 | % | 0.21 | 0 | 0 | 0.56 | 0.91 | 0.01 | -0.04 | 12/8/2025 4:00:01 PM EST | |||
| 102.00 | 17.75 | 21.15 | 19.45 | % | 0.19 | 0 | 0 | 0.55 | 0.90 | 0.01 | -0.04 | 12/8/2025 4:00:01 PM EST | |||
| 103.00 | 16.75 | 20.75 | 18.75 | % | 0.18 | 0 | 0 | 0.58 | 0.89 | 0.01 | -0.04 | 12/8/2025 4:00:01 PM EST | |||
| 104.00 | 15.85 | 19.85 | 17.85 | % | 0.17 | 0 | 0 | 0.57 | 0.88 | 0.01 | -0.04 | 12/8/2025 4:00:01 PM EST | |||
| 105.00 | 14.95 | 18.75 | 16.85 | % | 0.16 | 0 | 0 | 0.54 | 0.86 | 0.01 | -0.05 | 12/8/2025 4:00:01 PM EST | |||
| 106.00 | 15.60 | 18.05 | 16.83 | % | 0.16 | 0 | 0 | 0.54 | 0.85 | 0.01 | -0.05 | 12/8/2025 4:00:01 PM EST | |||
| 107.00 | 13.25 | 16.75 | 15.00 | % | 0.14 | 0 | 0 | 0.49 | 0.83 | 0.02 | -0.05 | 12/8/2025 4:00:01 PM EST | |||
| 108.00 | 12.50 | 16.35 | 14.43 | % | 0.13 | 0 | 0 | 0.52 | 0.82 | 0.02 | -0.05 | 12/8/2025 4:00:01 PM EST | |||
| 109.00 | 12.65 | 15.55 | 14.10 | % | 0.13 | 0 | 0 | 0.40 | 0.80 | 0.02 | -0.06 | 12/8/2025 4:00:01 PM EST | |||
| 110.00 | 11.90 | 14.60 | 13.25 | 15.41 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.39 | 0.78 | 0.02 | -0.06 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 111.00 | 10.00 | 14.00 | 12.00 | % | 0.11 | 0 | 0 | 0.32 | 0.76 | 0.02 | -0.06 | 12/8/2025 4:00:01 PM EST | |||
| 112.00 | 9.35 | 13.25 | 11.30 | 8.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.34 | 0.74 | 0.02 | -0.06 | 12/4/2025 | 12/8/2025 4:00:01 PM EST |
| 113.00 | 8.50 | 12.55 | 10.53 | % | 0.09 | 0 | 0 | 0.34 | 0.72 | 0.02 | -0.06 | 12/8/2025 4:00:01 PM EST | |||
| 114.00 | 8.30 | 11.85 | 10.08 | % | 0.09 | 0 | 0 | 0.36 | 0.70 | 0.02 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 115.00 | 7.30 | 9.80 | 8.55 | 13.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.30 | 0.67 | 0.02 | -0.07 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 116.00 | 8.05 | 10.35 | 9.20 | 7.85 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.39 | 0.65 | 0.02 | -0.07 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 117.00 | 7.40 | 9.70 | 8.55 | % | 0.07 | 0 | 0 | 0.38 | 0.62 | 0.02 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 118.00 | 6.75 | 9.20 | 7.98 | % | 0.07 | 0 | 0 | 0.38 | 0.60 | 0.03 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 119.00 | 6.25 | 7.40 | 6.83 | % | 0.06 | 0 | 0 | 0.35 | 0.57 | 0.03 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 120.00 | 5.60 | 8.00 | 6.80 | 7.00 | +1.05 | +17.65% | 0.06 | 1 | 4 | 0.38 | 0.55 | 0.03 | -0.07 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 121.00 | 5.20 | 6.30 | 5.75 | % | 0.05 | 0 | 0 | 0.34 | 0.52 | 0.03 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 122.00 | 4.70 | 6.60 | 5.65 | 6.31 | % | 0.05 | 1 | 0 | 0.36 | 0.49 | 0.03 | -0.07 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 123.00 | 4.30 | 6.00 | 5.15 | 4.75 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.36 | 0.47 | 0.03 | -0.07 | 12/4/2025 | 12/8/2025 4:00:01 PM EST |
| 124.00 | 2.99 | 6.30 | 4.65 | 4.12 | % | 0.04 | 10 | 0 | 0.35 | 0.44 | 0.03 | -0.07 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 125.00 | 3.50 | 5.35 | 4.43 | 3.74 | -2.44 | -39.49% | 0.04 | 10 | 12 | 0.36 | 0.42 | 0.03 | -0.07 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 126.00 | 3.25 | 4.95 | 4.10 | 5.74 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.36 | 0.39 | 0.03 | -0.07 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 127.00 | 2.90 | 4.15 | 3.53 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | 0.37 | 0.03 | -0.07 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 130.00 | 1.90 | 4.40 | 3.15 | % | 0.02 | 0 | 0 | 0.38 | 0.30 | 0.02 | -0.06 | 12/8/2025 4:00:01 PM EST | |||
| 135.00 | 0.73 | 2.10 | 1.42 | % | 0.01 | 0 | 0 | 0.33 | 0.21 | 0.02 | -0.05 | 12/8/2025 4:00:01 PM EST | |||
| 140.00 | 0.34 | 1.57 | 0.96 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.14 | 0.01 | -0.04 | 12/5/2025 | 12/8/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 12/8/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 12/8/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 12/8/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.02 | 12/8/2025 4:00:01 PM EST | |||
| 99.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.50 | -0.06 | 0.01 | -0.03 | 12/8/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.52 | -0.07 | 0.01 | -0.03 | 12/8/2025 4:00:01 PM EST | |||
| 101.00 | 0.08 | 1.85 | 0.97 | % | 0.01 | 0 | 0 | 0.39 | -0.09 | 0.01 | -0.04 | 12/8/2025 4:00:01 PM EST | |||
| 102.00 | 0.07 | 2.21 | 1.14 | % | 0.01 | 0 | 0 | 0.39 | -0.10 | 0.01 | -0.04 | 12/8/2025 4:00:01 PM EST | |||
| 103.00 | 0.05 | 2.34 | 1.20 | % | 0.01 | 0 | 0 | 0.37 | -0.11 | 0.01 | -0.04 | 12/8/2025 4:00:01 PM EST | |||
| 104.00 | 0.30 | 2.89 | 1.60 | % | 0.02 | 0 | 0 | 0.42 | -0.12 | 0.01 | -0.04 | 12/8/2025 4:00:01 PM EST | |||
| 105.00 | 0.46 | 1.52 | 0.99 | 1.28 | % | 0.01 | 4 | 0 | 0.35 | -0.14 | 0.01 | -0.05 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 106.00 | 0.59 | 2.05 | 1.32 | % | 0.01 | 0 | 0 | 0.37 | -0.15 | 0.01 | -0.05 | 12/8/2025 4:00:01 PM EST | |||
| 107.00 | 0.20 | 3.40 | 1.80 | % | 0.02 | 0 | 0 | 0.37 | -0.17 | 0.02 | -0.05 | 12/8/2025 4:00:01 PM EST | |||
| 108.00 | 0.60 | 2.87 | 1.74 | % | 0.02 | 0 | 0 | 0.37 | -0.18 | 0.02 | -0.05 | 12/8/2025 4:00:01 PM EST | |||
| 109.00 | 1.06 | 2.09 | 1.58 | % | 0.01 | 0 | 0 | 0.34 | -0.20 | 0.02 | -0.06 | 12/8/2025 4:00:01 PM EST | |||
| 110.00 | 1.36 | 2.69 | 2.03 | 2.11 | % | 0.02 | 3 | 0 | 0.36 | -0.22 | 0.02 | -0.06 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 111.00 | 1.70 | 2.96 | 2.33 | % | 0.02 | 0 | 0 | 0.37 | -0.24 | 0.02 | -0.06 | 12/8/2025 4:00:01 PM EST | |||
| 112.00 | 1.68 | 4.35 | 3.02 | % | 0.03 | 0 | 0 | 0.39 | -0.26 | 0.02 | -0.06 | 12/8/2025 4:00:01 PM EST | |||
| 113.00 | 2.11 | 3.10 | 2.61 | % | 0.02 | 0 | 0 | 0.34 | -0.28 | 0.02 | -0.06 | 12/8/2025 4:00:01 PM EST | |||
| 114.00 | 2.67 | 4.90 | 3.79 | % | 0.03 | 0 | 0 | 0.40 | -0.30 | 0.02 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 115.00 | 2.77 | 4.85 | 3.81 | 3.20 | % | 0.03 | 9 | 0 | 0.38 | -0.33 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 116.00 | 2.88 | 4.00 | 3.44 | 3.55 | % | 0.03 | 4 | 0 | 0.33 | -0.35 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 117.00 | 2.94 | 5.10 | 4.02 | % | 0.03 | 0 | 0 | 0.34 | -0.38 | 0.02 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 118.00 | 2.82 | 6.45 | 4.64 | 6.04 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | -0.40 | 0.03 | -0.07 | 12/4/2025 | 12/8/2025 4:00:01 PM EST |
| 119.00 | 4.25 | 6.50 | 5.38 | % | 0.05 | 0 | 0 | 0.37 | -0.43 | 0.03 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 120.00 | 5.00 | 5.85 | 5.43 | % | 0.05 | 0 | 0 | 0.34 | -0.45 | 0.03 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 121.00 | 5.35 | 6.85 | 6.10 | % | 0.05 | 0 | 0 | 0.35 | -0.48 | 0.03 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 122.00 | 5.95 | 7.10 | 6.53 | 6.45 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.34 | -0.51 | 0.03 | -0.07 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 123.00 | 5.55 | 8.50 | 7.03 | % | 0.06 | 0 | 0 | 0.34 | -0.53 | 0.03 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 124.00 | 6.05 | 9.35 | 7.70 | 7.33 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.34 | -0.56 | 0.03 | -0.07 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 125.00 | 7.55 | 9.20 | 8.38 | % | 0.07 | 0 | 0 | 0.35 | -0.58 | 0.03 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 126.00 | 7.35 | 10.10 | 8.73 | % | 0.07 | 0 | 0 | 0.33 | -0.61 | 0.03 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 127.00 | 8.85 | 10.30 | 9.58 | 7.10 | 0.00 | 0.00% | 0.08 | 0 | 76 | 0.34 | -0.63 | 0.03 | -0.07 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 130.00 | 10.00 | 13.45 | 11.73 | % | 0.09 | 0 | 0 | 0.33 | -0.70 | 0.02 | -0.06 | 12/8/2025 4:00:01 PM EST | |||
| 135.00 | 13.55 | 17.45 | 15.50 | % | 0.11 | 0 | 0 | 0.48 | -0.79 | 0.02 | -0.05 | 12/8/2025 4:00:01 PM EST | |||
| 140.00 | 18.10 | 22.05 | 20.08 | % | 0.14 | 0 | 0 | 0.53 | -0.86 | 0.01 | -0.04 | 12/8/2025 4:00:01 PM EST |