Options Chain for DOLLAR TREE INC COM (DLTR) - $133.78 as of 1/7/2026 10:27:38 AM 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 | 64.40 | 68.40 | 66.40 | % | 1.02 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:02 PM EST | |||
| 70.00 | 59.40 | 63.50 | 61.45 | % | 0.88 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:02 PM EST | |||
| 75.00 | 54.45 | 58.45 | 56.45 | % | 0.75 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:02 PM EST | |||
| 80.00 | 49.60 | 53.25 | 51.43 | % | 0.64 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:02 PM EST | |||
| 85.00 | 44.55 | 48.50 | 46.53 | % | 0.55 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:02 PM EST | |||
| 90.00 | 39.70 | 43.35 | 41.53 | % | 0.46 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 1/7/2026 12:59:02 PM EST | |||
| 95.00 | 34.75 | 38.40 | 36.58 | % | 0.39 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 1/7/2026 12:59:02 PM EST | |||
| 100.00 | 30.80 | 33.45 | 32.13 | % | 0.32 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.02 | 1/7/2026 12:59:02 PM EST | |||
| 105.00 | 25.90 | 28.60 | 27.25 | % | 0.26 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.03 | 1/7/2026 12:59:02 PM EST | |||
| 109.00 | 22.10 | 24.85 | 23.48 | % | 0.22 | 0 | 0 | 0.63 | 0.94 | 0.01 | -0.04 | 1/7/2026 12:59:02 PM EST | |||
| 110.00 | 21.15 | 23.90 | 22.53 | % | 0.20 | 0 | 0 | 0.61 | 0.93 | 0.01 | -0.04 | 1/7/2026 12:59:02 PM EST | |||
| 111.00 | 20.30 | 23.00 | 21.65 | % | 0.20 | 0 | 0 | 0.60 | 0.92 | 0.01 | -0.04 | 1/7/2026 12:59:02 PM EST | |||
| 112.00 | 19.35 | 22.05 | 20.70 | % | 0.18 | 0 | 0 | 0.59 | 0.91 | 0.01 | -0.05 | 1/7/2026 12:59:02 PM EST | |||
| 113.00 | 18.35 | 21.15 | 19.75 | % | 0.17 | 0 | 0 | 0.57 | 0.89 | 0.01 | -0.06 | 1/7/2026 12:59:02 PM EST | |||
| 114.00 | 17.45 | 20.25 | 18.85 | % | 0.17 | 0 | 0 | 0.56 | 0.88 | 0.01 | -0.06 | 1/7/2026 12:59:02 PM EST | |||
| 115.00 | 16.55 | 19.40 | 17.98 | 18.10 | % | 0.16 | 1 | 0 | 0.55 | 0.87 | 0.01 | -0.06 | 1/7/2026 | 1/7/2026 12:59:02 PM EST | |
| 116.00 | 15.70 | 17.50 | 16.60 | % | 0.14 | 0 | 0 | 0.44 | 0.86 | 0.01 | -0.06 | 1/7/2026 12:59:02 PM EST | |||
| 117.00 | 14.90 | 16.40 | 15.65 | 18.61 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.37 | 0.85 | 0.01 | -0.06 | 1/6/2026 | 1/7/2026 12:59:02 PM EST |
| 118.00 | 13.90 | 16.20 | 15.05 | 17.70 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.32 | 0.82 | 0.02 | -0.07 | 1/6/2026 | 1/7/2026 12:59:02 PM EST |
| 119.00 | 13.10 | 15.10 | 14.10 | % | 0.12 | 0 | 0 | 0.33 | 0.81 | 0.02 | -0.07 | 1/7/2026 12:59:02 PM EST | |||
| 120.00 | 12.25 | 14.80 | 13.53 | % | 0.11 | 0 | 0 | 0.36 | 0.80 | 0.02 | -0.07 | 1/7/2026 12:59:02 PM EST | |||
| 121.00 | 11.60 | 13.70 | 12.65 | % | 0.10 | 0 | 0 | 0.35 | 0.78 | 0.02 | -0.07 | 1/7/2026 12:59:02 PM EST | |||
| 122.00 | 10.75 | 13.15 | 11.95 | % | 0.10 | 0 | 0 | 0.35 | 0.76 | 0.02 | -0.08 | 1/7/2026 12:59:02 PM EST | |||
| 123.00 | 9.90 | 11.65 | 10.78 | 13.74 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.32 | 0.74 | 0.02 | -0.08 | 1/6/2026 | 1/7/2026 12:59:02 PM EST |
| 124.00 | 9.85 | 11.30 | 10.58 | 5.77 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.36 | 0.72 | 0.02 | -0.08 | 12/31/2025 | 1/7/2026 12:59:02 PM EST |
| 125.00 | 9.10 | 10.50 | 9.80 | 7.80 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.35 | 0.70 | 0.02 | -0.08 | 1/2/2026 | 1/7/2026 12:59:02 PM EST |
| 126.00 | 7.75 | 9.55 | 8.65 | % | 0.07 | 0 | 0 | 0.35 | 0.67 | 0.02 | -0.08 | 1/7/2026 12:59:02 PM EST | |||
| 127.00 | 7.75 | 9.00 | 8.38 | 5.57 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.37 | 0.65 | 0.02 | -0.08 | 1/5/2026 | 1/7/2026 12:59:02 PM EST |
| 128.00 | 7.20 | 9.00 | 8.10 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.37 | 0.63 | 0.03 | -0.09 | 1/5/2026 | 1/7/2026 12:59:02 PM EST |
| 129.00 | 6.75 | 7.75 | 7.25 | 8.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.35 | 0.60 | 0.03 | -0.09 | 1/6/2026 | 1/7/2026 12:59:02 PM EST |
| 130.00 | 6.15 | 7.15 | 6.65 | 6.67 | +0.17 | +2.62% | 0.05 | 15 | 12 | 0.35 | 0.57 | 0.03 | -0.09 | 1/7/2026 | 1/7/2026 12:59:02 PM EST |
| 131.00 | 5.80 | 6.50 | 6.15 | 6.05 | +0.10 | +1.69% | 0.05 | 11 | 13 | 0.34 | 0.55 | 0.03 | -0.09 | 1/7/2026 | 1/7/2026 12:59:02 PM EST |
| 132.00 | 5.30 | 6.30 | 5.80 | 7.64 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.36 | 0.52 | 0.03 | -0.09 | 1/6/2026 | 1/7/2026 12:59:02 PM EST |
| 133.00 | 4.70 | 5.70 | 5.20 | 3.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | 0.49 | 0.03 | -0.08 | 1/5/2026 | 1/7/2026 12:59:02 PM EST |
| 134.00 | 4.40 | 5.40 | 4.90 | % | 0.04 | 0 | 0 | 0.36 | 0.46 | 0.03 | -0.08 | 1/7/2026 12:59:02 PM EST | |||
| 135.00 | 4.00 | 4.80 | 4.40 | 4.44 | -1.17 | -20.86% | 0.03 | 5 | 2 | 0.35 | 0.44 | 0.03 | -0.08 | 1/7/2026 | 1/7/2026 12:59:02 PM EST |
| 136.00 | 3.55 | 4.35 | 3.95 | % | 0.03 | 0 | 0 | 0.34 | 0.41 | 0.03 | -0.08 | 1/7/2026 12:59:02 PM EST | |||
| 137.00 | 3.20 | 4.05 | 3.63 | % | 0.03 | 0 | 0 | 0.35 | 0.38 | 0.03 | -0.08 | 1/7/2026 12:59:02 PM EST | |||
| 138.00 | 2.80 | 3.70 | 3.25 | % | 0.02 | 0 | 0 | 0.35 | 0.36 | 0.03 | -0.08 | 1/7/2026 12:59:02 PM EST | |||
| 140.00 | 2.29 | 3.10 | 2.70 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.34 | 0.31 | 0.02 | -0.08 | 1/6/2026 | 1/7/2026 12:59:02 PM EST |
| 145.00 | 1.22 | 1.90 | 1.56 | % | 0.01 | 0 | 0 | 0.34 | 0.22 | 0.02 | -0.07 | 1/7/2026 12:59:02 PM EST | |||
| 150.00 | 0.62 | 2.15 | 1.39 | % | 0.01 | 0 | 0 | 0.39 | 0.15 | 0.02 | -0.05 | 1/7/2026 12:59:02 PM EST | |||
| 155.00 | 0.01 | 2.68 | 1.35 | % | 0.01 | 0 | 0 | 0.57 | 0.09 | 0.01 | -0.04 | 1/7/2026 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:02 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:02 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:02 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:02 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:02 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 1/7/2026 12:59:02 PM EST | |||
| 95.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.02 | 1/7/2026 12:59:02 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.02 | 1/7/2026 12:59:02 PM EST | |||
| 105.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.03 | 1/7/2026 12:59:02 PM EST | |||
| 109.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.56 | -0.06 | 0.01 | -0.04 | 1/7/2026 12:59:02 PM EST | |||
| 110.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.64 | -0.07 | 0.01 | -0.04 | 1/7/2026 12:59:02 PM EST | |||
| 111.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.62 | -0.08 | 0.01 | -0.04 | 1/7/2026 12:59:02 PM EST | |||
| 112.00 | 0.00 | 1.25 | 0.63 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.09 | 0.01 | -0.05 | 1/6/2026 | 1/7/2026 12:59:02 PM EST |
| 113.00 | 0.01 | 1.44 | 0.73 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.11 | 0.01 | -0.06 | 1/6/2026 | 1/7/2026 12:59:02 PM EST |
| 114.00 | 0.07 | 1.40 | 0.74 | % | 0.01 | 0 | 0 | 0.34 | -0.12 | 0.01 | -0.06 | 1/7/2026 12:59:02 PM EST | |||
| 115.00 | 0.44 | 1.60 | 1.02 | 1.12 | % | 0.01 | 1 | 0 | 0.38 | -0.13 | 0.01 | -0.06 | 1/7/2026 | 1/7/2026 12:59:02 PM EST | |
| 116.00 | 0.87 | 1.44 | 1.16 | 1.32 | % | 0.01 | 1 | 0 | 0.40 | -0.14 | 0.01 | -0.06 | 1/7/2026 | 1/7/2026 12:59:02 PM EST | |
| 117.00 | 0.80 | 3.05 | 1.93 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.43 | -0.15 | 0.01 | -0.06 | 1/5/2026 | 1/7/2026 12:59:02 PM EST |
| 118.00 | 0.14 | 2.46 | 1.30 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | -0.18 | 0.02 | -0.07 | 1/5/2026 | 1/7/2026 12:59:02 PM EST |
| 119.00 | 0.25 | 2.06 | 1.16 | % | 0.01 | 0 | 0 | 0.31 | -0.19 | 0.02 | -0.07 | 1/7/2026 12:59:02 PM EST | |||
| 120.00 | 1.43 | 2.20 | 1.82 | 2.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | -0.20 | 0.02 | -0.07 | 1/5/2026 | 1/7/2026 12:59:02 PM EST |
| 121.00 | 1.58 | 3.60 | 2.59 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | -0.22 | 0.02 | -0.07 | 1/2/2026 | 1/7/2026 12:59:02 PM EST |
| 122.00 | 1.76 | 2.64 | 2.20 | 2.97 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.36 | -0.24 | 0.02 | -0.08 | 1/5/2026 | 1/7/2026 12:59:02 PM EST |
| 123.00 | 1.80 | 2.89 | 2.35 | 3.27 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.35 | -0.26 | 0.02 | -0.08 | 1/5/2026 | 1/7/2026 12:59:02 PM EST |
| 124.00 | 2.31 | 4.30 | 3.31 | 4.28 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.40 | -0.28 | 0.02 | -0.08 | 1/5/2026 | 1/7/2026 12:59:02 PM EST |
| 125.00 | 2.33 | 3.65 | 2.99 | 4.29 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.35 | -0.30 | 0.02 | -0.08 | 1/5/2026 | 1/7/2026 12:59:02 PM EST |
| 126.00 | 2.89 | 3.80 | 3.35 | 2.58 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.35 | -0.33 | 0.02 | -0.08 | 1/6/2026 | 1/7/2026 12:59:02 PM EST |
| 127.00 | 3.40 | 4.15 | 3.78 | 5.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | -0.35 | 0.02 | -0.08 | 1/2/2026 | 1/7/2026 12:59:02 PM EST |
| 128.00 | 3.15 | 4.60 | 3.88 | 5.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | -0.37 | 0.03 | -0.09 | 1/2/2026 | 1/7/2026 12:59:02 PM EST |
| 129.00 | 3.95 | 4.90 | 4.43 | 5.61 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | -0.40 | 0.03 | -0.09 | 1/5/2026 | 1/7/2026 12:59:02 PM EST |
| 130.00 | 4.05 | 5.40 | 4.73 | % | 0.04 | 0 | 0 | 0.34 | -0.43 | 0.03 | -0.09 | 1/7/2026 12:59:02 PM EST | |||
| 131.00 | 4.85 | 5.75 | 5.30 | % | 0.04 | 0 | 0 | 0.34 | -0.45 | 0.03 | -0.09 | 1/7/2026 12:59:02 PM EST | |||
| 132.00 | 5.40 | 6.35 | 5.88 | % | 0.04 | 0 | 0 | 0.34 | -0.48 | 0.03 | -0.09 | 1/7/2026 12:59:02 PM EST | |||
| 133.00 | 5.90 | 6.90 | 6.40 | % | 0.05 | 0 | 0 | 0.34 | -0.51 | 0.03 | -0.08 | 1/7/2026 12:59:02 PM EST | |||
| 134.00 | 6.85 | 7.40 | 7.13 | % | 0.05 | 0 | 0 | 0.33 | -0.54 | 0.03 | -0.08 | 1/7/2026 12:59:02 PM EST | |||
| 135.00 | 7.10 | 8.25 | 7.68 | % | 0.06 | 0 | 0 | 0.35 | -0.56 | 0.03 | -0.08 | 1/7/2026 12:59:02 PM EST | |||
| 136.00 | 7.30 | 8.85 | 8.08 | % | 0.06 | 0 | 0 | 0.34 | -0.59 | 0.03 | -0.08 | 1/7/2026 12:59:02 PM EST | |||
| 137.00 | 8.35 | 9.50 | 8.93 | % | 0.07 | 0 | 0 | 0.35 | -0.62 | 0.03 | -0.08 | 1/7/2026 12:59:02 PM EST | |||
| 138.00 | 8.90 | 10.15 | 9.53 | % | 0.07 | 0 | 0 | 0.34 | -0.64 | 0.03 | -0.08 | 1/7/2026 12:59:02 PM EST | |||
| 140.00 | 10.50 | 11.60 | 11.05 | % | 0.08 | 0 | 0 | 0.34 | -0.69 | 0.02 | -0.08 | 1/7/2026 12:59:02 PM EST | |||
| 145.00 | 13.40 | 16.20 | 14.80 | % | 0.10 | 0 | 0 | 0.45 | -0.78 | 0.02 | -0.07 | 1/7/2026 12:59:02 PM EST | |||
| 150.00 | 17.65 | 20.45 | 19.05 | % | 0.13 | 0 | 0 | 0.47 | -0.85 | 0.02 | -0.05 | 1/7/2026 12:59:02 PM EST | |||
| 155.00 | 22.35 | 25.05 | 23.70 | % | 0.15 | 0 | 0 | 0.50 | -0.91 | 0.01 | -0.04 | 1/7/2026 12:59:02 PM EST |