Options Chain for DOLLAR TREE INC COM (DLTR) - $131.61 as of 1/9/2026 2:47:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 60.95 | 64.60 | 62.78 | % | 0.90 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 75.00 | 55.85 | 59.20 | 57.53 | % | 0.77 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 80.00 | 51.00 | 54.25 | 52.63 | % | 0.66 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 85.00 | 46.00 | 49.95 | 47.98 | % | 0.56 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 90.00 | 41.05 | 45.00 | 43.03 | % | 0.48 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 95.00 | 36.05 | 39.75 | 37.90 | % | 0.40 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 100.00 | 31.20 | 34.40 | 32.80 | % | 0.33 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 105.00 | 26.55 | 29.60 | 28.08 | % | 0.27 | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 110.00 | 21.75 | 25.75 | 23.75 | % | 0.22 | 0 | 0 | 0.60 | 0.92 | 0.01 | -0.04 | 1/9/2026 3:59:58 PM EST | |||
| 115.00 | 17.40 | 21.30 | 19.35 | % | 0.17 | 0 | 0 | 0.54 | 0.87 | 0.01 | -0.05 | 1/9/2026 3:59:58 PM EST | |||
| 117.00 | 15.65 | 19.50 | 17.58 | % | 0.15 | 0 | 0 | 0.52 | 0.84 | 0.01 | -0.05 | 1/9/2026 3:59:58 PM EST | |||
| 118.00 | 14.70 | 18.70 | 16.70 | % | 0.14 | 0 | 0 | 0.51 | 0.83 | 0.01 | -0.05 | 1/9/2026 3:59:58 PM EST | |||
| 119.00 | 13.95 | 18.00 | 15.98 | % | 0.13 | 0 | 0 | 0.52 | 0.81 | 0.01 | -0.06 | 1/9/2026 3:59:58 PM EST | |||
| 120.00 | 13.25 | 17.20 | 15.23 | % | 0.13 | 0 | 0 | 0.35 | 0.80 | 0.02 | -0.06 | 1/9/2026 3:59:58 PM EST | |||
| 121.00 | 12.50 | 16.45 | 14.48 | % | 0.12 | 0 | 0 | 0.36 | 0.78 | 0.02 | -0.06 | 1/9/2026 3:59:58 PM EST | |||
| 122.00 | 11.60 | 15.70 | 13.65 | % | 0.11 | 0 | 0 | 0.36 | 0.76 | 0.02 | -0.06 | 1/9/2026 3:59:58 PM EST | |||
| 123.00 | 12.00 | 14.00 | 13.00 | % | 0.11 | 0 | 0 | 0.37 | 0.74 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 124.00 | 10.30 | 13.80 | 12.05 | % | 0.10 | 0 | 0 | 0.35 | 0.73 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 125.00 | 9.65 | 13.15 | 11.40 | % | 0.09 | 0 | 0 | 0.35 | 0.71 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 126.00 | 9.00 | 11.55 | 10.28 | % | 0.08 | 0 | 0 | 0.33 | 0.68 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 127.00 | 9.15 | 12.20 | 10.68 | % | 0.08 | 0 | 0 | 0.39 | 0.66 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 128.00 | 7.70 | 11.70 | 9.70 | % | 0.08 | 0 | 0 | 0.37 | 0.64 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 129.00 | 7.15 | 9.70 | 8.43 | % | 0.07 | 0 | 0 | 0.33 | 0.62 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 130.00 | 7.80 | 9.25 | 8.53 | % | 0.07 | 0 | 0 | 0.36 | 0.60 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 131.00 | 6.00 | 9.50 | 7.75 | 6.67 | % | 0.06 | 3 | 0 | 0.35 | 0.57 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 132.00 | 6.50 | 8.00 | 7.25 | 7.22 | % | 0.05 | 2 | 0 | 0.35 | 0.55 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 133.00 | 5.65 | 8.80 | 7.23 | 6.10 | % | 0.05 | 2 | 0 | 0.38 | 0.52 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 134.00 | 4.25 | 8.30 | 6.28 | 5.60 | % | 0.05 | 2 | 0 | 0.35 | 0.50 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 135.00 | 3.80 | 6.55 | 5.18 | % | 0.04 | 0 | 0 | 0.32 | 0.47 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 136.00 | 4.25 | 7.15 | 5.70 | % | 0.04 | 0 | 0 | 0.36 | 0.45 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 137.00 | 2.94 | 6.85 | 4.90 | % | 0.04 | 0 | 0 | 0.34 | 0.42 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 138.00 | 2.58 | 5.30 | 3.94 | % | 0.03 | 0 | 0 | 0.31 | 0.40 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 139.00 | 2.30 | 6.05 | 4.18 | % | 0.03 | 0 | 0 | 0.34 | 0.38 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 140.00 | 1.78 | 4.60 | 3.19 | % | 0.02 | 0 | 0 | 0.30 | 0.35 | 0.02 | -0.06 | 1/9/2026 3:59:58 PM EST | |||
| 141.00 | 3.05 | 3.90 | 3.48 | % | 0.02 | 0 | 0 | 0.34 | 0.33 | 0.02 | -0.06 | 1/9/2026 3:59:58 PM EST | |||
| 142.00 | 1.37 | 4.20 | 2.79 | 3.05 | % | 0.02 | 1 | 0 | 0.31 | 0.31 | 0.02 | -0.06 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 143.00 | 0.89 | 3.35 | 2.12 | % | 0.01 | 0 | 0 | 0.28 | 0.29 | 0.02 | -0.06 | 1/9/2026 3:59:58 PM EST | |||
| 144.00 | 0.64 | 3.70 | 2.17 | % | 0.02 | 0 | 0 | 0.30 | 0.27 | 0.02 | -0.06 | 1/9/2026 3:59:58 PM EST | |||
| 145.00 | 0.52 | 3.10 | 1.81 | % | 0.01 | 0 | 0 | 0.28 | 0.25 | 0.02 | -0.05 | 1/9/2026 3:59:58 PM EST | |||
| 150.00 | 1.08 | 2.08 | 1.58 | % | 0.01 | 0 | 0 | 0.34 | 0.17 | 0.02 | -0.04 | 1/9/2026 3:59:58 PM EST | |||
| 155.00 | 0.64 | 3.00 | 1.82 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.01 | -0.03 | 1/9/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.66 | -0.04 | 0.00 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 110.00 | 0.07 | 2.75 | 1.41 | % | 0.01 | 0 | 0 | 0.42 | -0.08 | 0.01 | -0.04 | 1/9/2026 3:59:58 PM EST | |||
| 115.00 | 0.80 | 2.24 | 1.52 | % | 0.01 | 0 | 0 | 0.39 | -0.13 | 0.01 | -0.05 | 1/9/2026 3:59:58 PM EST | |||
| 117.00 | 0.74 | 2.39 | 1.57 | % | 0.01 | 0 | 0 | 0.36 | -0.16 | 0.01 | -0.05 | 1/9/2026 3:59:58 PM EST | |||
| 118.00 | 0.00 | 3.75 | 1.88 | % | 0.02 | 0 | 0 | 0.52 | -0.17 | 0.01 | -0.05 | 1/9/2026 3:59:58 PM EST | |||
| 119.00 | 0.22 | 4.00 | 2.11 | % | 0.02 | 0 | 0 | 0.34 | -0.19 | 0.01 | -0.06 | 1/9/2026 3:59:58 PM EST | |||
| 120.00 | 0.28 | 3.25 | 1.77 | % | 0.01 | 0 | 0 | 0.32 | -0.20 | 0.02 | -0.06 | 1/9/2026 3:59:58 PM EST | |||
| 121.00 | 0.32 | 2.99 | 1.66 | % | 0.01 | 0 | 0 | 0.29 | -0.22 | 0.02 | -0.06 | 1/9/2026 3:59:58 PM EST | |||
| 122.00 | 0.60 | 4.70 | 2.65 | % | 0.02 | 0 | 0 | 0.35 | -0.24 | 0.02 | -0.06 | 1/9/2026 3:59:58 PM EST | |||
| 123.00 | 1.48 | 3.65 | 2.57 | % | 0.02 | 0 | 0 | 0.34 | -0.26 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 124.00 | 1.25 | 3.85 | 2.55 | % | 0.02 | 0 | 0 | 0.31 | -0.27 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 125.00 | 2.00 | 5.05 | 3.53 | % | 0.03 | 0 | 0 | 0.36 | -0.29 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 126.00 | 2.39 | 5.75 | 4.07 | % | 0.03 | 0 | 0 | 0.37 | -0.32 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 127.00 | 2.22 | 6.30 | 4.26 | % | 0.03 | 0 | 0 | 0.36 | -0.34 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 128.00 | 2.61 | 5.25 | 3.93 | % | 0.03 | 0 | 0 | 0.32 | -0.36 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 129.00 | 3.80 | 7.05 | 5.43 | % | 0.04 | 0 | 0 | 0.38 | -0.38 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 130.00 | 3.45 | 6.05 | 4.75 | % | 0.04 | 0 | 0 | 0.32 | -0.40 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 131.00 | 4.15 | 7.40 | 5.78 | % | 0.04 | 0 | 0 | 0.35 | -0.43 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 132.00 | 5.45 | 8.35 | 6.90 | % | 0.05 | 0 | 0 | 0.38 | -0.45 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 133.00 | 4.75 | 7.45 | 6.10 | % | 0.05 | 0 | 0 | 0.31 | -0.48 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 134.00 | 5.70 | 9.15 | 7.43 | % | 0.06 | 0 | 0 | 0.35 | -0.50 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 135.00 | 7.30 | 9.65 | 8.48 | % | 0.06 | 0 | 0 | 0.38 | -0.53 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 136.00 | 6.20 | 9.05 | 7.63 | % | 0.06 | 0 | 0 | 0.30 | -0.55 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 137.00 | 6.75 | 10.80 | 8.78 | % | 0.06 | 0 | 0 | 0.33 | -0.58 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 138.00 | 8.20 | 10.25 | 9.23 | % | 0.07 | 0 | 0 | 0.32 | -0.60 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 139.00 | 8.00 | 11.60 | 9.80 | % | 0.07 | 0 | 0 | 0.31 | -0.62 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 140.00 | 8.65 | 12.65 | 10.65 | % | 0.08 | 0 | 0 | 0.32 | -0.65 | 0.02 | -0.06 | 1/9/2026 3:59:58 PM EST | |||
| 141.00 | 10.20 | 12.20 | 11.20 | % | 0.08 | 0 | 0 | 0.31 | -0.67 | 0.02 | -0.06 | 1/9/2026 3:59:58 PM EST | |||
| 142.00 | 10.05 | 14.00 | 12.03 | % | 0.08 | 0 | 0 | 0.31 | -0.69 | 0.02 | -0.06 | 1/9/2026 3:59:58 PM EST | |||
| 143.00 | 10.80 | 14.85 | 12.83 | % | 0.09 | 0 | 0 | 0.31 | -0.71 | 0.02 | -0.06 | 1/9/2026 3:59:58 PM EST | |||
| 144.00 | 12.35 | 14.70 | 13.53 | % | 0.09 | 0 | 0 | 0.30 | -0.73 | 0.02 | -0.06 | 1/9/2026 3:59:58 PM EST | |||
| 145.00 | 12.35 | 16.35 | 14.35 | % | 0.10 | 0 | 0 | 0.45 | -0.75 | 0.02 | -0.05 | 1/9/2026 3:59:58 PM EST | |||
| 150.00 | 17.30 | 20.40 | 18.85 | % | 0.13 | 0 | 0 | 0.46 | -0.83 | 0.02 | -0.04 | 1/9/2026 3:59:58 PM EST | |||
| 155.00 | 21.80 | 24.85 | 23.33 | % | 0.15 | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.03 | 1/9/2026 3:59:58 PM EST |