Options Chain for DOLLAR TREE INC COM (DLTR) - $90.24 as of 10/3/2025 3:57:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 53.25 | 56.75 | 55.00 | % | 1.57 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 40.00 | 48.30 | 51.85 | 50.08 | 51.75 | 0.00 | 0.00% | 1.25 | 0 | 14 | 1.85 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:08 PM EST |
| 45.00 | 43.30 | 46.85 | 45.08 | 53.64 | 0.00 | 0.00% | 1.00 | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 4:00:08 PM EST |
| 50.00 | 38.35 | 41.75 | 40.05 | 48.90 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 4:00:08 PM EST |
| 55.00 | 33.40 | 36.95 | 35.18 | % | 0.64 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:08 PM EST | |||
| 60.00 | 28.45 | 31.85 | 30.15 | % | 0.50 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:08 PM EST | |||
| 65.00 | 25.40 | 26.00 | 25.70 | 35.70 | 0.00 | 0.00% | 0.40 | 0 | 17 | 0.60 | 0.98 | 0.00 | -0.02 | 9/11/2025 | 10/3/2025 4:00:08 PM EST |
| 70.00 | 20.60 | 21.10 | 20.85 | 20.05 | -23.85 | -54.33% | 0.30 | 7 | 26 | 0.59 | 0.94 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 75.00 | 15.80 | 16.95 | 16.38 | 17.99 | 0.00 | 0.00% | 0.22 | 0 | 24 | 0.53 | 0.89 | 0.01 | -0.04 | 9/29/2025 | 10/3/2025 4:00:08 PM EST |
| 80.00 | 11.55 | 11.85 | 11.70 | 11.30 | -5.15 | -31.31% | 0.15 | 2 | 107 | 0.42 | 0.81 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 85.00 | 7.85 | 8.05 | 7.95 | 8.10 | +1.15 | +16.55% | 0.09 | 4 | 77 | 0.39 | 0.69 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 90.00 | 4.85 | 5.00 | 4.93 | 4.80 | -0.34 | -6.62% | 0.05 | 267 | 455 | 0.37 | 0.53 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 95.00 | 2.73 | 2.82 | 2.78 | 2.66 | -0.23 | -7.96% | 0.03 | 23 | 192 | 0.36 | 0.35 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 100.00 | 1.41 | 1.50 | 1.46 | 1.41 | -0.12 | -7.85% | 0.01 | 70 | 1,597 | 0.36 | 0.22 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 105.00 | 0.70 | 0.75 | 0.73 | 0.72 | -0.03 | -4.00% | 0.01 | 120 | 1,408 | 0.35 | 0.13 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 110.00 | 0.32 | 0.38 | 0.35 | 0.32 | -0.05 | -13.52% | 0.00 | 7 | 406 | 0.36 | 0.07 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 115.00 | 0.13 | 0.22 | 0.18 | 0.17 | -0.02 | -10.53% | 0.00 | 102 | 1,125 | 0.36 | 0.04 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 120.00 | 0.06 | 0.39 | 0.23 | 0.13 | -0.09 | -40.91% | 0.00 | 7 | 1,103 | 0.42 | 0.02 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.61 | 0.01 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 4:00:08 PM EST |
| 130.00 | 0.00 | 0.33 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 430 | 0.57 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 4:00:08 PM EST |
| 135.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.61 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 4:00:08 PM EST |
| 140.00 | 0.00 | 0.31 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.65 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/3/2025 4:00:08 PM EST |
| 145.00 | 0.00 | 1.54 | 0.77 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.95 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/3/2025 4:00:08 PM EST |
| 150.00 | 0.00 | 0.29 | 0.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.61 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/3/2025 4:00:08 PM EST |
| 155.00 | 0.00 | 1.79 | 0.90 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/3/2025 4:00:08 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.18 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/3/2025 4:00:08 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/3/2025 4:00:08 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 | 0.22 | 0.11 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.29 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 10/3/2025 4:00:08 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 1.37 | 0.00 | 0.00% | 0.03 | 0 | 25 | 1.83 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 10/3/2025 4:00:08 PM EST |
| 45.00 | 0.00 | 0.49 | 0.25 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.12 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 10/3/2025 4:00:08 PM EST |
| 50.00 | 0.00 | 0.31 | 0.16 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.89 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 10/3/2025 4:00:08 PM EST |
| 55.00 | 0.00 | 0.33 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.66 | 0.00 | 0.00 | -0.01 | 9/4/2025 | 10/3/2025 4:00:08 PM EST |
| 60.00 | 0.03 | 0.18 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.52 | -0.01 | 0.00 | -0.01 | 9/23/2025 | 10/3/2025 4:00:08 PM EST |
| 65.00 | 0.10 | 0.44 | 0.27 | 0.46 | +0.31 | +206.67% | 0.00 | 1 | 126 | 0.51 | -0.02 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 70.00 | 0.00 | 0.33 | 0.17 | 0.30 | +0.05 | +20.00% | 0.00 | 24 | 2,130 | 0.45 | -0.06 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 75.00 | 0.59 | 0.72 | 0.66 | 0.66 | -0.04 | -5.72% | 0.01 | 12 | 339 | 0.41 | -0.11 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 80.00 | 1.22 | 1.32 | 1.27 | 1.33 | -0.09 | -6.34% | 0.02 | 19 | 1,187 | 0.38 | -0.19 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 85.00 | 2.40 | 2.52 | 2.46 | 2.72 | +0.27 | +11.02% | 0.03 | 16 | 1,777 | 0.36 | -0.31 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 90.00 | 4.30 | 4.55 | 4.43 | 4.74 | +0.29 | +6.52% | 0.05 | 4 | 1,010 | 0.34 | -0.47 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 95.00 | 7.15 | 7.40 | 7.28 | 7.70 | +0.50 | +6.95% | 0.08 | 5 | 623 | 0.32 | -0.65 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 100.00 | 10.90 | 11.10 | 11.00 | 11.21 | +0.39 | +3.61% | 0.11 | 1 | 1,265 | 0.30 | -0.78 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 105.00 | 15.10 | 15.45 | 15.28 | 13.65 | 0.00 | 0.00% | 0.15 | 0 | 1,313 | 0.25 | -0.87 | 0.02 | -0.03 | 10/1/2025 | 10/3/2025 4:00:08 PM EST |
| 110.00 | 19.85 | 20.25 | 20.05 | 21.00 | 0.00 | 0.00% | 0.18 | 0 | 1,303 | 0.40 | -0.93 | 0.01 | -0.02 | 10/2/2025 | 10/3/2025 4:00:08 PM EST |
| 115.00 | 22.95 | 27.05 | 25.00 | 24.59 | 0.00 | 0.00% | 0.22 | 0 | 66 | 0.71 | -0.96 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 4:00:08 PM EST |
| 120.00 | 28.40 | 32.00 | 30.20 | 20.46 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.78 | -0.98 | 0.00 | -0.01 | 9/4/2025 | 10/3/2025 4:00:08 PM EST |
| 125.00 | 33.70 | 37.00 | 35.35 | 31.55 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:08 PM EST |
| 130.00 | 38.45 | 42.00 | 40.23 | 29.91 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/3/2025 4:00:08 PM EST |
| 135.00 | 43.45 | 46.95 | 45.20 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 140.00 | 48.45 | 51.95 | 50.20 | 23.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 10/3/2025 4:00:08 PM EST |
| 145.00 | 53.45 | 57.00 | 55.23 | % | 0.38 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 150.00 | 58.45 | 62.00 | 60.23 | % | 0.40 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 155.00 | 63.45 | 67.00 | 65.23 | % | 0.42 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 160.00 | 68.45 | 72.00 | 70.23 | % | 0.44 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 165.00 | 73.60 | 77.00 | 75.30 | % | 0.46 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST |