Options Chain for DOLLAR TREE INC COM (DLTR) - $112.59 as of 8/22/2025 3:39:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 72.05 | 74.55 | 73.30 | % | 1.83 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 45.00 | 67.30 | 69.45 | 68.38 | % | 1.52 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 50.00 | 62.05 | 64.20 | 63.13 | % | 1.26 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 55.00 | 57.20 | 60.35 | 58.78 | 28.00 | 0.00 | 0.00% | 1.07 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 8/22/2025 3:59:55 PM EST |
| 60.00 | 52.20 | 54.60 | 53.40 | 30.10 | 0.00 | 0.00% | 0.89 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 8/22/2025 3:59:55 PM EST |
| 65.00 | 48.15 | 50.50 | 49.33 | 31.86 | 0.00 | 0.00% | 0.76 | 0 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 8/22/2025 3:59:55 PM EST |
| 70.00 | 43.65 | 44.05 | 43.85 | 46.20 | 0.00 | 0.00% | 0.63 | 0 | 2,000 | 0.68 | 1.00 | 0.00 | -0.01 | 7/28/2025 | 8/22/2025 3:59:55 PM EST |
| 75.00 | 38.75 | 39.30 | 39.03 | 34.13 | 0.00 | 0.00% | 0.52 | 0 | 15 | 0.65 | 0.99 | 0.00 | -0.01 | 7/15/2025 | 8/22/2025 3:59:55 PM EST |
| 80.00 | 33.85 | 34.55 | 34.20 | 35.38 | 0.00 | 0.00% | 0.43 | 0 | 95 | 0.60 | 0.98 | 0.00 | -0.02 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 85.00 | 28.90 | 30.15 | 29.53 | 29.93 | +1.58 | +5.58% | 0.35 | 1 | 171 | 0.53 | 0.96 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 90.00 | 24.45 | 25.00 | 24.73 | 25.60 | 0.00 | 0.00% | 0.27 | 0 | 84 | 0.46 | 0.92 | 0.01 | -0.03 | 8/12/2025 | 8/22/2025 3:59:55 PM EST |
| 95.00 | 20.00 | 20.45 | 20.23 | 19.05 | 0.00 | 0.00% | 0.21 | 0 | 246 | 0.44 | 0.88 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 100.00 | 15.85 | 16.30 | 16.08 | 16.20 | 0.00 | 0.00% | 0.16 | 0 | 182 | 0.42 | 0.81 | 0.01 | -0.05 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 105.00 | 12.15 | 13.05 | 12.60 | 12.15 | -0.35 | -2.80% | 0.12 | 1 | 248 | 0.43 | 0.73 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 110.00 | 8.95 | 9.30 | 9.13 | 8.85 | +0.95 | +12.03% | 0.08 | 41 | 5,286 | 0.40 | 0.62 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 115.00 | 6.30 | 6.55 | 6.43 | 6.32 | +0.32 | +5.34% | 0.06 | 14 | 1,261 | 0.39 | 0.51 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 120.00 | 4.25 | 4.55 | 4.40 | 3.95 | -0.31 | -7.28% | 0.04 | 11 | 387 | 0.38 | 0.39 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 125.00 | 2.75 | 2.93 | 2.84 | 2.71 | -0.30 | -9.97% | 0.02 | 4 | 266 | 0.37 | 0.29 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 130.00 | 1.74 | 1.95 | 1.85 | 1.75 | -0.18 | -9.33% | 0.01 | 5 | 264 | 0.38 | 0.21 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 135.00 | 0.96 | 2.41 | 1.69 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.42 | 0.14 | 0.01 | -0.04 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 140.00 | 0.57 | 0.82 | 0.70 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.38 | 0.09 | 0.01 | -0.03 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 145.00 | 0.38 | 0.58 | 0.48 | 0.45 | -0.03 | -6.25% | 0.00 | 1 | 67 | 0.39 | 0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 150.00 | 0.12 | 0.89 | 0.51 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.43 | 0.04 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 2.26 | 1.13 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.69 | 0.02 | 0.00 | -0.01 | 8/5/2025 | 8/22/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.58 | 0.01 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 1.97 | 0.99 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.47 | 0.24 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.45 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/22/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.27 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.19 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/22/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.47 | 0.24 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.17 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/22/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.47 | 0.24 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.05 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.48 | 0.24 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.94 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.72 | 0.36 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.91 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:55 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.20 | -71.43% | 0.00 | 1 | 2,545 | 0.58 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.64 | -0.01 | 0.00 | -0.01 | 7/15/2025 | 8/22/2025 3:59:55 PM EST |
| 80.00 | 0.01 | 0.59 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,483 | 0.46 | -0.02 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 85.00 | 0.24 | 0.61 | 0.43 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.47 | -0.04 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 90.00 | 0.72 | 0.78 | 0.75 | 0.70 | -0.16 | -18.61% | 0.01 | 4 | 428 | 0.45 | -0.08 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 95.00 | 1.12 | 1.43 | 1.28 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 1,685 | 0.43 | -0.12 | 0.01 | -0.04 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 100.00 | 2.01 | 2.22 | 2.12 | 2.07 | -0.37 | -15.17% | 0.02 | 66 | 1,905 | 0.42 | -0.19 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 105.00 | 3.15 | 3.45 | 3.30 | 3.65 | -0.15 | -3.95% | 0.03 | 49 | 2,452 | 0.41 | -0.27 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 110.00 | 5.00 | 5.20 | 5.10 | 5.50 | 0.00 | 0.00% | 0.05 | 50 | 945 | 0.40 | -0.38 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 115.00 | 7.10 | 7.60 | 7.35 | 7.30 | -0.90 | -10.98% | 0.06 | 13 | 1,004 | 0.39 | -0.49 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 120.00 | 10.30 | 10.60 | 10.45 | 10.90 | +0.55 | +5.32% | 0.09 | 5 | 174 | 0.38 | -0.61 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 125.00 | 13.80 | 14.20 | 14.00 | 12.60 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.38 | -0.71 | 0.02 | -0.05 | 8/13/2025 | 8/22/2025 3:59:55 PM EST |
| 130.00 | 17.30 | 18.20 | 17.75 | 16.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.36 | -0.79 | 0.02 | -0.04 | 7/25/2025 | 8/22/2025 3:59:55 PM EST |
| 135.00 | 22.15 | 22.65 | 22.40 | 22.07 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.39 | -0.86 | 0.01 | -0.04 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 140.00 | 26.85 | 27.40 | 27.13 | 27.15 | % | 0.19 | 3 | 0 | 0.50 | -0.91 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 145.00 | 31.15 | 32.25 | 31.70 | % | 0.22 | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 150.00 | 35.20 | 38.25 | 36.73 | % | 0.24 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 155.00 | 41.15 | 42.35 | 41.75 | 41.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 160.00 | 46.15 | 47.30 | 46.73 | % | 0.29 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 165.00 | 51.10 | 52.40 | 51.75 | % | 0.31 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 170.00 | 55.95 | 57.45 | 56.70 | % | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |