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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 51.90 | 55.05 | 53.48 | % | 0.89 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 65.00 | 46.90 | 50.50 | 48.70 | % | 0.75 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 70.00 | 41.65 | 44.60 | 43.13 | % | 0.62 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 75.00 | 36.85 | 40.40 | 38.63 | % | 0.52 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 80.00 | 32.15 | 34.55 | 33.35 | % | 0.42 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 85.00 | 27.40 | 30.10 | 28.75 | % | 0.34 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 90.00 | 22.90 | 25.55 | 24.23 | % | 0.27 | 0 | 0 | 0.65 | 0.95 | 0.01 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 95.00 | 19.30 | 19.95 | 19.63 | % | 0.21 | 0 | 0 | 0.39 | 0.91 | 0.01 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 99.00 | 15.55 | 17.15 | 16.35 | % | 0.17 | 0 | 0 | 0.45 | 0.85 | 0.01 | -0.05 | 8/22/2025 3:59:55 PM EST | |||
| 100.00 | 15.05 | 16.15 | 15.60 | % | 0.16 | 0 | 0 | 0.46 | 0.84 | 0.02 | -0.05 | 8/22/2025 3:59:55 PM EST | |||
| 101.00 | 14.30 | 15.00 | 14.65 | % | 0.15 | 0 | 0 | 0.44 | 0.82 | 0.02 | -0.06 | 8/22/2025 3:59:55 PM EST | |||
| 102.00 | 12.95 | 14.40 | 13.68 | % | 0.13 | 0 | 0 | 0.42 | 0.80 | 0.02 | -0.06 | 8/22/2025 3:59:55 PM EST | |||
| 103.00 | 11.80 | 13.60 | 12.70 | % | 0.12 | 0 | 0 | 0.40 | 0.78 | 0.02 | -0.06 | 8/22/2025 3:59:55 PM EST | |||
| 104.00 | 12.05 | 12.60 | 12.33 | % | 0.12 | 0 | 0 | 0.43 | 0.76 | 0.02 | -0.06 | 8/22/2025 3:59:55 PM EST | |||
| 105.00 | 11.30 | 11.85 | 11.58 | % | 0.11 | 0 | 0 | 0.43 | 0.74 | 0.02 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 106.00 | 10.55 | 11.15 | 10.85 | % | 0.10 | 0 | 0 | 0.42 | 0.72 | 0.02 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 107.00 | 9.80 | 10.55 | 10.18 | % | 0.10 | 0 | 0 | 0.42 | 0.70 | 0.02 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 108.00 | 9.10 | 9.85 | 9.48 | % | 0.09 | 0 | 0 | 0.42 | 0.67 | 0.02 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 109.00 | 8.50 | 9.35 | 8.93 | % | 0.08 | 0 | 0 | 0.42 | 0.65 | 0.02 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 110.00 | 8.15 | 8.50 | 8.33 | % | 0.08 | 0 | 0 | 0.42 | 0.62 | 0.02 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 111.00 | 7.25 | 7.90 | 7.58 | % | 0.07 | 0 | 0 | 0.40 | 0.60 | 0.03 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 112.00 | 6.90 | 7.35 | 7.13 | % | 0.06 | 0 | 0 | 0.41 | 0.57 | 0.03 | -0.08 | 8/22/2025 3:59:55 PM EST | |||
| 113.00 | 6.35 | 6.75 | 6.55 | 6.40 | % | 0.06 | 1 | 0 | 0.40 | 0.55 | 0.03 | -0.08 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 114.00 | 5.95 | 6.25 | 6.10 | % | 0.05 | 0 | 0 | 0.41 | 0.52 | 0.03 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 115.00 | 5.25 | 5.95 | 5.60 | % | 0.05 | 0 | 0 | 0.40 | 0.49 | 0.03 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 116.00 | 4.75 | 5.55 | 5.15 | % | 0.04 | 0 | 0 | 0.40 | 0.46 | 0.03 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 117.00 | 4.35 | 5.10 | 4.73 | % | 0.04 | 0 | 0 | 0.40 | 0.44 | 0.03 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 118.00 | 3.90 | 4.70 | 4.30 | % | 0.04 | 0 | 0 | 0.40 | 0.41 | 0.03 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 119.00 | 2.34 | 4.40 | 3.37 | % | 0.03 | 0 | 0 | 0.36 | 0.38 | 0.03 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 120.00 | 1.93 | 4.10 | 3.02 | % | 0.03 | 0 | 0 | 0.35 | 0.36 | 0.03 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 121.00 | 2.15 | 3.40 | 2.78 | % | 0.02 | 0 | 0 | 0.36 | 0.33 | 0.03 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 122.00 | 1.90 | 3.85 | 2.88 | 2.76 | % | 0.02 | 1 | 0 | 0.38 | 0.31 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 123.00 | 2.51 | 2.95 | 2.73 | % | 0.02 | 0 | 0 | 0.39 | 0.29 | 0.02 | -0.06 | 8/22/2025 3:59:55 PM EST | |||
| 124.00 | 1.96 | 2.99 | 2.48 | % | 0.02 | 0 | 0 | 0.39 | 0.27 | 0.02 | -0.06 | 8/22/2025 3:59:55 PM EST | |||
| 125.00 | 0.61 | 2.97 | 1.79 | % | 0.01 | 0 | 0 | 0.34 | 0.25 | 0.02 | -0.06 | 8/22/2025 3:59:55 PM EST | |||
| 126.00 | 0.22 | 2.89 | 1.56 | % | 0.01 | 0 | 0 | 0.33 | 0.23 | 0.02 | -0.05 | 8/22/2025 3:59:55 PM EST | |||
| 127.00 | 1.31 | 2.26 | 1.79 | % | 0.01 | 0 | 0 | 0.39 | 0.21 | 0.02 | -0.05 | 8/22/2025 3:59:55 PM EST | |||
| 128.00 | 1.39 | 2.21 | 1.80 | % | 0.01 | 0 | 0 | 0.40 | 0.19 | 0.02 | -0.05 | 8/22/2025 3:59:55 PM EST | |||
| 129.00 | 0.00 | 1.82 | 0.91 | % | 0.01 | 0 | 0 | 0.41 | 0.18 | 0.02 | -0.05 | 8/22/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.41 | 0.16 | 0.02 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 131.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.54 | 0.15 | 0.02 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | 0.11 | 0.01 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.46 | 0.07 | 0.01 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.69 | 0.03 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.52 | -0.05 | 0.01 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.66 | -0.09 | 0.01 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 99.00 | 1.14 | 1.98 | 1.56 | % | 0.02 | 0 | 0 | 0.44 | -0.15 | 0.01 | -0.05 | 8/22/2025 3:59:55 PM EST | |||
| 100.00 | 1.50 | 1.81 | 1.66 | 1.71 | % | 0.02 | 10 | 0 | 0.43 | -0.16 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 101.00 | 1.31 | 2.12 | 1.72 | % | 0.02 | 0 | 0 | 0.42 | -0.18 | 0.02 | -0.06 | 8/22/2025 3:59:55 PM EST | |||
| 102.00 | 1.29 | 2.98 | 2.14 | % | 0.02 | 0 | 0 | 0.43 | -0.20 | 0.02 | -0.06 | 8/22/2025 3:59:55 PM EST | |||
| 103.00 | 1.39 | 2.96 | 2.18 | % | 0.02 | 0 | 0 | 0.41 | -0.22 | 0.02 | -0.06 | 8/22/2025 3:59:55 PM EST | |||
| 104.00 | 2.24 | 2.72 | 2.48 | % | 0.02 | 0 | 0 | 0.42 | -0.24 | 0.02 | -0.06 | 8/22/2025 3:59:55 PM EST | |||
| 105.00 | 2.49 | 3.00 | 2.75 | 2.93 | % | 0.03 | 10 | 0 | 0.42 | -0.26 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 106.00 | 1.85 | 4.55 | 3.20 | % | 0.03 | 0 | 0 | 0.42 | -0.28 | 0.02 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 107.00 | 2.02 | 3.95 | 2.99 | % | 0.03 | 0 | 0 | 0.38 | -0.30 | 0.02 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 108.00 | 2.21 | 4.45 | 3.33 | % | 0.03 | 0 | 0 | 0.38 | -0.33 | 0.02 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 109.00 | 2.91 | 4.45 | 3.68 | % | 0.03 | 0 | 0 | 0.38 | -0.35 | 0.02 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 110.00 | 4.20 | 4.65 | 4.43 | % | 0.04 | 0 | 0 | 0.40 | -0.38 | 0.02 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 111.00 | 4.65 | 5.05 | 4.85 | 5.00 | % | 0.04 | 1 | 0 | 0.40 | -0.40 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 112.00 | 5.20 | 6.30 | 5.75 | 5.45 | % | 0.05 | 2 | 0 | 0.43 | -0.43 | 0.03 | -0.08 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 113.00 | 5.55 | 6.00 | 5.78 | 5.94 | % | 0.05 | 2 | 0 | 0.40 | -0.45 | 0.03 | -0.08 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 114.00 | 6.05 | 6.50 | 6.28 | % | 0.06 | 0 | 0 | 0.40 | -0.48 | 0.03 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 115.00 | 6.40 | 7.45 | 6.93 | % | 0.06 | 0 | 0 | 0.41 | -0.51 | 0.03 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 116.00 | 6.95 | 7.80 | 7.38 | % | 0.06 | 0 | 0 | 0.40 | -0.54 | 0.03 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 117.00 | 7.60 | 8.55 | 8.08 | % | 0.07 | 0 | 0 | 0.40 | -0.56 | 0.03 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 118.00 | 8.15 | 8.90 | 8.53 | % | 0.07 | 0 | 0 | 0.39 | -0.59 | 0.03 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 119.00 | 8.90 | 10.00 | 9.45 | % | 0.08 | 0 | 0 | 0.41 | -0.62 | 0.03 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 120.00 | 9.30 | 10.35 | 9.83 | % | 0.08 | 0 | 0 | 0.39 | -0.64 | 0.03 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 121.00 | 10.30 | 10.75 | 10.53 | % | 0.09 | 0 | 0 | 0.39 | -0.67 | 0.03 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 122.00 | 11.05 | 12.10 | 11.58 | % | 0.09 | 0 | 0 | 0.41 | -0.69 | 0.02 | -0.06 | 8/22/2025 3:59:55 PM EST | |||
| 123.00 | 11.65 | 12.30 | 11.98 | % | 0.10 | 0 | 0 | 0.39 | -0.71 | 0.02 | -0.06 | 8/22/2025 3:59:55 PM EST | |||
| 124.00 | 11.95 | 14.20 | 13.08 | % | 0.11 | 0 | 0 | 0.41 | -0.73 | 0.02 | -0.06 | 8/22/2025 3:59:55 PM EST | |||
| 125.00 | 12.85 | 14.75 | 13.80 | % | 0.11 | 0 | 0 | 0.40 | -0.75 | 0.02 | -0.06 | 8/22/2025 3:59:55 PM EST | |||
| 126.00 | 13.25 | 15.10 | 14.18 | % | 0.11 | 0 | 0 | 0.38 | -0.77 | 0.02 | -0.05 | 8/22/2025 3:59:55 PM EST | |||
| 127.00 | 13.85 | 17.05 | 15.45 | % | 0.12 | 0 | 0 | 0.40 | -0.79 | 0.02 | -0.05 | 8/22/2025 3:59:55 PM EST | |||
| 128.00 | 14.65 | 16.20 | 15.43 | % | 0.12 | 0 | 0 | 0.34 | -0.81 | 0.02 | -0.05 | 8/22/2025 3:59:55 PM EST | |||
| 129.00 | 16.45 | 17.05 | 16.75 | % | 0.13 | 0 | 0 | 0.39 | -0.82 | 0.02 | -0.05 | 8/22/2025 3:59:55 PM EST | |||
| 130.00 | 17.30 | 17.90 | 17.60 | % | 0.14 | 0 | 0 | 0.39 | -0.84 | 0.02 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 131.00 | 17.05 | 19.05 | 18.05 | % | 0.14 | 0 | 0 | 0.34 | -0.85 | 0.02 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 135.00 | 20.80 | 22.40 | 21.60 | % | 0.16 | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 140.00 | 26.00 | 28.00 | 27.00 | % | 0.19 | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 145.00 | 31.50 | 33.45 | 32.48 | % | 0.22 | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 150.00 | 35.65 | 37.10 | 36.38 | % | 0.24 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 155.00 | 39.85 | 43.55 | 41.70 | % | 0.27 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |