Options Chain for DOLLAR TREE INC COM (DLTR) - $118.66 as of 9/11/2026 2:28:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 51.40 | 54.20 | 52.80 | % | 0.81 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:59:01 AM EST | |||
| 70.00 | 45.65 | 49.20 | 47.43 | % | 0.68 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:59:01 AM EST | |||
| 75.00 | 40.75 | 44.25 | 42.50 | % | 0.57 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 9/11/2026 11:59:01 AM EST | |||
| 80.00 | 36.25 | 39.30 | 37.78 | % | 0.47 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 9/11/2026 11:59:01 AM EST | |||
| 85.00 | 30.95 | 34.35 | 32.65 | % | 0.38 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 9/11/2026 11:59:01 AM EST | |||
| 90.00 | 26.60 | 29.50 | 28.05 | % | 0.31 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.02 | 9/11/2026 11:59:01 AM EST | |||
| 95.00 | 21.60 | 24.75 | 23.18 | % | 0.24 | 0 | 0 | 0.64 | 0.94 | 0.01 | -0.03 | 9/11/2026 11:59:01 AM EST | |||
| 100.00 | 16.65 | 20.20 | 18.43 | % | 0.18 | 0 | 0 | 0.52 | 0.89 | 0.01 | -0.06 | 9/11/2026 11:59:01 AM EST | |||
| 105.00 | 13.35 | 16.00 | 14.68 | % | 0.14 | 0 | 0 | 0.35 | 0.83 | 0.02 | -0.06 | 9/11/2026 11:59:01 AM EST | |||
| 107.00 | 11.15 | 14.50 | 12.83 | % | 0.12 | 0 | 0 | 0.46 | 0.80 | 0.02 | -0.07 | 9/11/2026 11:59:01 AM EST | |||
| 108.00 | 10.75 | 13.75 | 12.25 | % | 0.11 | 0 | 0 | 0.31 | 0.78 | 0.02 | -0.07 | 9/11/2026 11:59:01 AM EST | |||
| 109.00 | 10.00 | 13.00 | 11.50 | % | 0.11 | 0 | 0 | 0.32 | 0.76 | 0.02 | -0.07 | 9/11/2026 11:59:01 AM EST | |||
| 110.00 | 9.50 | 12.30 | 10.90 | % | 0.10 | 0 | 0 | 0.33 | 0.74 | 0.02 | -0.07 | 9/11/2026 11:59:01 AM EST | |||
| 111.00 | 8.90 | 11.65 | 10.28 | % | 0.09 | 0 | 0 | 0.33 | 0.72 | 0.02 | -0.07 | 9/11/2026 11:59:01 AM EST | |||
| 112.00 | 8.55 | 10.95 | 9.75 | % | 0.09 | 0 | 0 | 0.35 | 0.70 | 0.02 | -0.08 | 9/11/2026 11:59:01 AM EST | |||
| 113.00 | 7.70 | 10.35 | 9.03 | % | 0.08 | 0 | 0 | 0.35 | 0.68 | 0.02 | -0.08 | 9/11/2026 11:59:01 AM EST | |||
| 114.00 | 7.45 | 9.75 | 8.60 | % | 0.08 | 0 | 0 | 0.35 | 0.65 | 0.03 | -0.08 | 9/11/2026 11:59:01 AM EST | |||
| 115.00 | 6.95 | 9.15 | 8.05 | % | 0.07 | 0 | 0 | 0.35 | 0.63 | 0.03 | -0.08 | 9/11/2026 11:59:01 AM EST | |||
| 116.00 | 6.00 | 8.60 | 7.30 | % | 0.06 | 0 | 0 | 0.34 | 0.60 | 0.03 | -0.08 | 9/11/2026 11:59:01 AM EST | |||
| 117.00 | 5.85 | 8.10 | 6.98 | % | 0.06 | 0 | 0 | 0.35 | 0.58 | 0.03 | -0.08 | 9/11/2026 11:59:01 AM EST | |||
| 118.00 | 5.30 | 7.10 | 6.20 | % | 0.05 | 0 | 0 | 0.33 | 0.55 | 0.03 | -0.08 | 9/11/2026 11:59:01 AM EST | |||
| 119.00 | 4.90 | 5.70 | 5.30 | % | 0.04 | 0 | 0 | 0.31 | 0.53 | 0.03 | -0.08 | 9/11/2026 11:59:01 AM EST | |||
| 120.00 | 4.55 | 6.80 | 5.68 | % | 0.05 | 0 | 0 | 0.36 | 0.50 | 0.03 | -0.08 | 9/11/2026 11:59:01 AM EST | |||
| 121.00 | 3.95 | 6.40 | 5.18 | % | 0.04 | 0 | 0 | 0.35 | 0.48 | 0.03 | -0.08 | 9/11/2026 11:59:01 AM EST | |||
| 122.00 | 3.45 | 6.05 | 4.75 | % | 0.04 | 0 | 0 | 0.36 | 0.45 | 0.03 | -0.08 | 9/11/2026 11:59:01 AM EST | |||
| 123.00 | 3.40 | 5.75 | 4.58 | % | 0.04 | 0 | 0 | 0.36 | 0.43 | 0.03 | -0.08 | 9/11/2026 11:59:01 AM EST | |||
| 124.00 | 2.15 | 5.40 | 3.78 | % | 0.03 | 0 | 0 | 0.33 | 0.40 | 0.03 | -0.07 | 9/11/2026 11:59:01 AM EST | |||
| 125.00 | 1.85 | 5.10 | 3.48 | % | 0.03 | 0 | 0 | 0.33 | 0.38 | 0.03 | -0.07 | 9/11/2026 11:59:01 AM EST | |||
| 126.00 | 1.45 | 4.85 | 3.15 | % | 0.02 | 0 | 0 | 0.33 | 0.36 | 0.02 | -0.07 | 9/11/2026 11:59:01 AM EST | |||
| 127.00 | 1.27 | 4.45 | 2.86 | % | 0.02 | 0 | 0 | 0.33 | 0.33 | 0.02 | -0.07 | 9/11/2026 11:59:01 AM EST | |||
| 128.00 | 1.30 | 4.35 | 2.83 | % | 0.02 | 0 | 0 | 0.34 | 0.31 | 0.02 | -0.07 | 9/11/2026 11:59:01 AM EST | |||
| 129.00 | 0.88 | 4.10 | 2.49 | % | 0.02 | 0 | 0 | 0.34 | 0.29 | 0.02 | -0.06 | 9/11/2026 11:59:01 AM EST | |||
| 130.00 | 0.26 | 3.90 | 2.08 | % | 0.02 | 0 | 0 | 0.31 | 0.27 | 0.02 | -0.06 | 9/11/2026 11:59:01 AM EST | |||
| 131.00 | 1.45 | 3.30 | 2.38 | 2.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | 0.25 | 0.02 | -0.06 | 9/10/2026 | 9/11/2026 11:59:01 AM EST |
| 132.00 | 1.00 | 3.10 | 2.05 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | 0.23 | 0.02 | -0.06 | 9/10/2026 | 9/11/2026 11:59:01 AM EST |
| 133.00 | 0.25 | 3.45 | 1.85 | % | 0.01 | 0 | 0 | 0.33 | 0.22 | 0.02 | -0.05 | 9/11/2026 11:59:01 AM EST | |||
| 134.00 | 0.20 | 3.30 | 1.75 | % | 0.01 | 0 | 0 | 0.34 | 0.20 | 0.02 | -0.05 | 9/11/2026 11:59:01 AM EST | |||
| 135.00 | 0.85 | 1.31 | 1.08 | 1.14 | % | 0.01 | 2 | 0 | 0.31 | 0.18 | 0.02 | -0.05 | 9/11/2026 | 9/11/2026 11:59:01 AM EST | |
| 140.00 | 0.22 | 2.73 | 1.48 | % | 0.01 | 0 | 0 | 0.39 | 0.12 | 0.01 | -0.03 | 9/11/2026 11:59:01 AM EST | |||
| 145.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.59 | 0.06 | 0.01 | -0.02 | 9/11/2026 11:59:01 AM EST | |||
| 150.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.01 | 9/11/2026 11:59:01 AM EST | |||
| 155.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.01 | 9/11/2026 11:59:01 AM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 9/11/2026 11:59:01 AM EST | |||
| 165.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:59:01 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:59:01 AM EST | |||
| 175.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:59:01 AM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:59:01 AM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 9/11/2026 11:59:01 AM EST | |||
| 80.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 9/11/2026 11:59:01 AM EST | |||
| 85.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.02 | 9/11/2026 11:59:01 AM EST | |||
| 90.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.72 | -0.03 | 0.00 | -0.02 | 9/11/2026 11:59:01 AM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.52 | -0.06 | 0.01 | -0.03 | 9/11/2026 11:59:01 AM EST | |||
| 100.00 | 0.10 | 2.69 | 1.40 | % | 0.01 | 0 | 0 | 0.41 | -0.11 | 0.01 | -0.06 | 9/11/2026 11:59:01 AM EST | |||
| 105.00 | 0.50 | 3.20 | 1.85 | % | 0.02 | 0 | 0 | 0.38 | -0.17 | 0.02 | -0.06 | 9/11/2026 11:59:01 AM EST | |||
| 107.00 | 0.30 | 3.70 | 2.00 | % | 0.02 | 0 | 0 | 0.35 | -0.20 | 0.02 | -0.07 | 9/11/2026 11:59:01 AM EST | |||
| 108.00 | 0.80 | 3.90 | 2.35 | % | 0.02 | 0 | 0 | 0.37 | -0.22 | 0.02 | -0.07 | 9/11/2026 11:59:01 AM EST | |||
| 109.00 | 0.45 | 4.10 | 2.28 | % | 0.02 | 0 | 0 | 0.34 | -0.24 | 0.02 | -0.07 | 9/11/2026 11:59:01 AM EST | |||
| 110.00 | 0.76 | 4.50 | 2.63 | % | 0.02 | 0 | 0 | 0.35 | -0.26 | 0.02 | -0.07 | 9/11/2026 11:59:01 AM EST | |||
| 111.00 | 1.07 | 4.60 | 2.84 | % | 0.03 | 0 | 0 | 0.34 | -0.28 | 0.02 | -0.07 | 9/11/2026 11:59:01 AM EST | |||
| 112.00 | 1.43 | 4.90 | 3.17 | % | 0.03 | 0 | 0 | 0.35 | -0.30 | 0.02 | -0.08 | 9/11/2026 11:59:01 AM EST | |||
| 113.00 | 1.78 | 4.95 | 3.37 | % | 0.03 | 0 | 0 | 0.34 | -0.32 | 0.02 | -0.08 | 9/11/2026 11:59:01 AM EST | |||
| 114.00 | 2.19 | 5.40 | 3.80 | % | 0.03 | 0 | 0 | 0.34 | -0.35 | 0.03 | -0.08 | 9/11/2026 11:59:01 AM EST | |||
| 115.00 | 2.61 | 5.50 | 4.06 | 4.12 | % | 0.04 | 5 | 0 | 0.33 | -0.37 | 0.03 | -0.08 | 9/11/2026 | 9/11/2026 11:59:01 AM EST | |
| 116.00 | 3.00 | 6.10 | 4.55 | % | 0.04 | 0 | 0 | 0.34 | -0.40 | 0.03 | -0.08 | 9/11/2026 11:59:01 AM EST | |||
| 117.00 | 4.75 | 6.30 | 5.53 | % | 0.05 | 0 | 0 | 0.37 | -0.42 | 0.03 | -0.08 | 9/11/2026 11:59:01 AM EST | |||
| 118.00 | 5.20 | 7.10 | 6.15 | 2.70 | % | 0.05 | 1 | 0 | 0.38 | -0.45 | 0.03 | -0.08 | 9/11/2026 | 9/11/2026 11:59:01 AM EST | |
| 119.00 | 4.60 | 8.45 | 6.53 | 3.18 | % | 0.05 | 1 | 0 | 0.37 | -0.47 | 0.03 | -0.08 | 9/11/2026 | 9/11/2026 11:59:01 AM EST | |
| 120.00 | 5.25 | 8.10 | 6.68 | % | 0.06 | 0 | 0 | 0.34 | -0.50 | 0.03 | -0.08 | 9/11/2026 11:59:01 AM EST | |||
| 121.00 | 5.85 | 9.45 | 7.65 | % | 0.06 | 0 | 0 | 0.37 | -0.52 | 0.03 | -0.08 | 9/11/2026 11:59:01 AM EST | |||
| 122.00 | 6.50 | 10.20 | 8.35 | % | 0.07 | 0 | 0 | 0.37 | -0.55 | 0.03 | -0.08 | 9/11/2026 11:59:01 AM EST | |||
| 123.00 | 7.15 | 10.45 | 8.80 | % | 0.07 | 0 | 0 | 0.36 | -0.57 | 0.03 | -0.08 | 9/11/2026 11:59:01 AM EST | |||
| 124.00 | 7.85 | 11.75 | 9.80 | % | 0.08 | 0 | 0 | 0.38 | -0.60 | 0.03 | -0.07 | 9/11/2026 11:59:01 AM EST | |||
| 125.00 | 8.55 | 11.45 | 10.00 | % | 0.08 | 0 | 0 | 0.35 | -0.62 | 0.03 | -0.07 | 9/11/2026 11:59:01 AM EST | |||
| 126.00 | 9.25 | 12.70 | 10.98 | % | 0.09 | 0 | 0 | 0.36 | -0.64 | 0.02 | -0.07 | 9/11/2026 11:59:01 AM EST | |||
| 127.00 | 10.05 | 12.90 | 11.48 | % | 0.09 | 0 | 0 | 0.45 | -0.67 | 0.02 | -0.07 | 9/11/2026 11:59:01 AM EST | |||
| 128.00 | 10.80 | 14.15 | 12.48 | % | 0.10 | 0 | 0 | 0.48 | -0.69 | 0.02 | -0.07 | 9/11/2026 11:59:01 AM EST | |||
| 129.00 | 11.60 | 14.70 | 13.15 | % | 0.10 | 0 | 0 | 0.47 | -0.71 | 0.02 | -0.06 | 9/11/2026 11:59:01 AM EST | |||
| 130.00 | 12.40 | 15.60 | 14.00 | % | 0.11 | 0 | 0 | 0.49 | -0.73 | 0.02 | -0.06 | 9/11/2026 11:59:01 AM EST | |||
| 131.00 | 13.25 | 16.50 | 14.88 | % | 0.11 | 0 | 0 | 0.48 | -0.75 | 0.02 | -0.06 | 9/11/2026 11:59:01 AM EST | |||
| 132.00 | 14.10 | 17.55 | 15.83 | % | 0.12 | 0 | 0 | 0.52 | -0.77 | 0.02 | -0.06 | 9/11/2026 11:59:01 AM EST | |||
| 133.00 | 14.95 | 17.85 | 16.40 | % | 0.12 | 0 | 0 | 0.48 | -0.78 | 0.02 | -0.05 | 9/11/2026 11:59:01 AM EST | |||
| 134.00 | 15.85 | 18.50 | 17.18 | % | 0.13 | 0 | 0 | 0.46 | -0.80 | 0.02 | -0.05 | 9/11/2026 11:59:01 AM EST | |||
| 135.00 | 16.75 | 19.50 | 18.13 | % | 0.13 | 0 | 0 | 0.49 | -0.82 | 0.02 | -0.05 | 9/11/2026 11:59:01 AM EST | |||
| 140.00 | 21.40 | 25.05 | 23.23 | % | 0.17 | 0 | 0 | 0.60 | -0.88 | 0.01 | -0.03 | 9/11/2026 11:59:01 AM EST | |||
| 145.00 | 26.25 | 29.00 | 27.63 | % | 0.19 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.02 | 9/11/2026 11:59:01 AM EST | |||
| 150.00 | 31.20 | 34.90 | 33.05 | % | 0.22 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.01 | 9/11/2026 11:59:01 AM EST | |||
| 155.00 | 36.15 | 39.80 | 37.98 | % | 0.25 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 9/11/2026 11:59:01 AM EST | |||
| 160.00 | 41.20 | 44.80 | 43.00 | % | 0.27 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 9/11/2026 11:59:01 AM EST | |||
| 165.00 | 46.15 | 49.80 | 47.98 | % | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:59:01 AM EST | |||
| 170.00 | 51.15 | 54.80 | 52.98 | % | 0.31 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:59:01 AM EST | |||
| 175.00 | 56.20 | 59.80 | 58.00 | % | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:59:01 AM EST |