Options Chain for DOLLAR TREE INC COM (DLTR) - $122.01 as of 12/26/2025 2:48:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 77.20 | 81.35 | 79.28 | % | 1.76 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 50.00 | 72.20 | 76.40 | 74.30 | % | 1.49 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 55.00 | 68.05 | 70.65 | 69.35 | 39.55 | 0.00 | 0.00% | 1.26 | 0 | 5 | 1.41 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/26/2025 3:59:53 PM EST |
| 60.00 | 62.30 | 65.80 | 64.05 | % | 1.07 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 65.00 | 58.15 | 61.30 | 59.73 | % | 0.92 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 70.00 | 52.35 | 56.55 | 54.45 | 52.02 | 0.00 | 0.00% | 0.78 | 0 | 6 | 1.19 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:53 PM EST |
| 75.00 | 48.20 | 50.85 | 49.53 | 54.67 | 0.00 | 0.00% | 0.66 | 0 | 13 | 0.96 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:53 PM EST |
| 80.00 | 42.50 | 46.40 | 44.45 | 25.19 | 0.00 | 0.00% | 0.56 | 0 | 17 | 0.93 | 1.00 | 0.00 | -0.01 | 10/27/2025 | 12/26/2025 3:59:53 PM EST |
| 85.00 | 37.55 | 41.65 | 39.60 | 43.97 | 0.00 | 0.00% | 0.47 | 0 | 8 | 0.86 | 1.00 | 0.00 | -0.01 | 12/17/2025 | 12/26/2025 3:59:53 PM EST |
| 90.00 | 32.65 | 36.85 | 34.75 | 38.15 | 0.00 | 0.00% | 0.39 | 0 | 94 | 0.79 | 0.99 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 95.00 | 27.80 | 31.25 | 29.53 | 30.49 | 0.00 | 0.00% | 0.31 | 0 | 57 | 0.61 | 0.97 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 100.00 | 23.10 | 27.30 | 25.20 | 29.22 | 0.00 | 0.00% | 0.25 | 0 | 466 | 0.62 | 0.94 | 0.01 | -0.03 | 12/17/2025 | 12/26/2025 3:59:53 PM EST |
| 105.00 | 19.25 | 21.85 | 20.55 | 23.88 | 0.00 | 0.00% | 0.20 | 0 | 1,020 | 0.49 | 0.90 | 0.01 | -0.04 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 110.00 | 15.75 | 16.90 | 16.33 | 14.55 | +1.55 | +11.93% | 0.15 | 12 | 542 | 0.35 | 0.84 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 115.00 | 11.40 | 13.55 | 12.48 | 11.81 | +1.00 | +9.26% | 0.11 | 2 | 719 | 0.35 | 0.75 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 120.00 | 8.75 | 9.00 | 8.88 | 8.40 | +0.50 | +6.33% | 0.07 | 18 | 2,167 | 0.33 | 0.65 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 125.00 | 6.00 | 6.20 | 6.10 | 6.10 | +0.92 | +17.77% | 0.05 | 282 | 232 | 0.32 | 0.52 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 130.00 | 3.85 | 4.05 | 3.95 | 3.95 | +0.54 | +15.84% | 0.03 | 56 | 638 | 0.31 | 0.39 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 135.00 | 2.40 | 2.53 | 2.47 | 2.54 | +0.49 | +23.91% | 0.02 | 92 | 548 | 0.31 | 0.27 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 140.00 | 1.41 | 1.53 | 1.47 | 1.45 | +0.26 | +21.85% | 0.01 | 8 | 171 | 0.31 | 0.18 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 145.00 | 0.49 | 1.24 | 0.87 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.31 | 0.11 | 0.01 | -0.03 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 150.00 | 0.05 | 0.83 | 0.44 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.28 | 0.06 | 0.01 | -0.02 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.39 | 0.03 | 0.01 | -0.01 | 12/15/2025 | 12/26/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.84 | 0.42 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | 0.02 | 0.00 | -0.01 | 12/8/2025 | 12/26/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.57 | 0.29 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | 0.01 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.44 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/26/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.31 | 0.16 | 0.01 | % | 0.00 | 4 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.74 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/26/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.58 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/26/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.44 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 2.11 | 1.06 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.30 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/26/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 1.29 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.04 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.59 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.34 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.63 | 0.00 | 0.00 | -0.01 | 12/17/2025 | 12/26/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.57 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.25 | +0.02 | +8.70% | 0.00 | 1 | 939 | 0.47 | -0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 95.00 | 0.05 | 0.54 | 0.30 | 0.34 | -0.05 | -12.83% | 0.00 | 22 | 1,066 | 0.38 | -0.03 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 100.00 | 0.11 | 0.74 | 0.43 | 0.55 | +0.05 | +10.00% | 0.00 | 1,006 | 1,434 | 0.35 | -0.06 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 105.00 | 0.42 | 1.62 | 1.02 | 0.89 | -0.46 | -34.08% | 0.01 | 22 | 1,087 | 0.37 | -0.10 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 110.00 | 1.38 | 1.54 | 1.46 | 1.55 | -0.19 | -10.92% | 0.01 | 13 | 1,275 | 0.34 | -0.16 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 115.00 | 2.42 | 2.60 | 2.51 | 2.72 | -0.14 | -4.90% | 0.02 | 3 | 1,729 | 0.33 | -0.25 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 120.00 | 4.00 | 4.20 | 4.10 | 4.11 | -1.49 | -26.61% | 0.03 | 13 | 635 | 0.32 | -0.35 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 125.00 | 6.20 | 6.45 | 6.33 | 7.00 | +0.15 | +2.19% | 0.05 | 1 | 200 | 0.32 | -0.48 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 130.00 | 9.10 | 9.30 | 9.20 | 10.05 | -0.55 | -5.19% | 0.07 | 5 | 163 | 0.31 | -0.61 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 135.00 | 10.65 | 14.85 | 12.75 | 13.62 | 0.00 | 0.00% | 0.09 | 0 | 45 | 0.44 | -0.73 | 0.02 | -0.05 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 140.00 | 15.45 | 18.90 | 17.18 | 29.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.46 | -0.82 | 0.02 | -0.04 | 12/1/2025 | 12/26/2025 3:59:53 PM EST |
| 145.00 | 19.75 | 23.40 | 21.58 | 18.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.49 | -0.89 | 0.01 | -0.03 | 12/17/2025 | 12/26/2025 3:59:53 PM EST |
| 150.00 | 24.05 | 28.20 | 26.13 | 30.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.02 | 12/8/2025 | 12/26/2025 3:59:53 PM EST |
| 155.00 | 28.95 | 33.15 | 31.05 | % | 0.20 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 160.00 | 34.25 | 38.15 | 36.20 | % | 0.23 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 165.00 | 39.20 | 43.15 | 41.18 | % | 0.25 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 170.00 | 44.25 | 48.10 | 46.18 | 45.53 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:53 PM EST |
| 175.00 | 50.45 | 53.10 | 51.78 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 180.00 | 54.15 | 58.15 | 56.15 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST |