Options Chain for DOLLAR TREE INC COM (DLTR) - $122.00 as of 2/5/2026 9:03:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 85.50 | 89.80 | 87.65 | 65.35 | 0.00 | 0.00% | 2.50 | 0 | 2 | 2.63 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 2/4/2026 3:59:54 PM EST |
| 40.00 | 80.50 | 84.65 | 82.58 | 52.90 | 0.00 | 0.00% | 2.06 | 0 | 13 | 2.38 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 2/4/2026 3:59:54 PM EST |
| 45.00 | 76.15 | 78.95 | 77.55 | 56.03 | 0.00 | 0.00% | 1.72 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 2/4/2026 3:59:54 PM EST |
| 50.00 | 71.25 | 73.75 | 72.50 | 51.39 | 0.00 | 0.00% | 1.45 | 0 | 9 | 1.79 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 2/4/2026 3:59:54 PM EST |
| 55.00 | 65.90 | 69.30 | 67.60 | 45.77 | 0.00 | 0.00% | 1.23 | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 2/4/2026 3:59:54 PM EST |
| 60.00 | 60.55 | 63.95 | 62.25 | 55.56 | 0.00 | 0.00% | 1.04 | 0 | 5 | 1.39 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 2/4/2026 3:59:54 PM EST |
| 65.00 | 55.65 | 58.95 | 57.30 | 68.31 | 0.00 | 0.00% | 0.88 | 0 | 19 | 1.35 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/4/2026 3:59:54 PM EST |
| 70.00 | 51.30 | 53.85 | 52.58 | 54.06 | 0.00 | 0.00% | 0.75 | 0 | 69 | 1.18 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/4/2026 3:59:54 PM EST |
| 75.00 | 46.30 | 48.75 | 47.53 | 28.18 | 0.00 | 0.00% | 0.63 | 0 | 99 | 1.08 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 2/4/2026 3:59:54 PM EST |
| 80.00 | 41.30 | 43.95 | 42.63 | 61.20 | 0.00 | 0.00% | 0.53 | 0 | 109 | 0.94 | 0.99 | 0.00 | 0.00 | 1/15/2026 | 2/4/2026 3:59:54 PM EST |
| 85.00 | 36.00 | 39.35 | 37.68 | 56.20 | 0.00 | 0.00% | 0.44 | 0 | 814 | 0.86 | 0.98 | 0.00 | -0.01 | 1/16/2026 | 2/4/2026 3:59:54 PM EST |
| 90.00 | 31.60 | 34.30 | 32.95 | 44.34 | 0.00 | 0.00% | 0.37 | 0 | 474 | 0.77 | 0.97 | 0.00 | -0.02 | 1/20/2026 | 2/4/2026 3:59:54 PM EST |
| 95.00 | 26.85 | 29.30 | 28.08 | 33.70 | 0.00 | 0.00% | 0.30 | 0 | 1,033 | 0.66 | 0.94 | 0.01 | -0.03 | 1/26/2026 | 2/4/2026 3:59:54 PM EST |
| 100.00 | 22.30 | 24.75 | 23.53 | 29.00 | 0.00 | 0.00% | 0.24 | 0 | 864 | 0.62 | 0.89 | 0.01 | -0.04 | 1/22/2026 | 2/4/2026 3:59:54 PM EST |
| 105.00 | 18.20 | 20.45 | 19.33 | 18.55 | 0.00 | 0.00% | 0.18 | 0 | 683 | 0.49 | 0.83 | 0.01 | -0.06 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 110.00 | 14.35 | 16.50 | 15.43 | 14.63 | 0.00 | 0.00% | 0.14 | 0 | 2,818 | 0.47 | 0.76 | 0.02 | -0.07 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 115.00 | 10.85 | 13.00 | 11.93 | 11.70 | 0.00 | 0.00% | 0.10 | 0 | 423 | 0.46 | 0.67 | 0.02 | -0.08 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 120.00 | 8.10 | 9.90 | 9.00 | 8.30 | 0.00 | 0.00% | 0.07 | 0 | 2,661 | 0.45 | 0.57 | 0.02 | -0.09 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 125.00 | 6.45 | 7.20 | 6.83 | 6.34 | 0.00 | 0.00% | 0.05 | 0 | 2,315 | 0.46 | 0.47 | 0.02 | -0.09 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 130.00 | 4.30 | 5.20 | 4.75 | 4.75 | +0.30 | +6.75% | 0.04 | 5 | 3,987 | 0.45 | 0.37 | 0.02 | -0.08 | 2/5/2026 | 2/4/2026 3:59:54 PM EST |
| 135.00 | 2.65 | 3.80 | 3.23 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 951 | 0.44 | 0.28 | 0.02 | -0.07 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 140.00 | 1.80 | 2.55 | 2.18 | 2.08 | +0.03 | +1.47% | 0.02 | 8 | 926 | 0.44 | 0.21 | 0.02 | -0.06 | 2/5/2026 | 2/4/2026 3:59:54 PM EST |
| 145.00 | 1.06 | 1.75 | 1.41 | 1.37 | +0.17 | +14.17% | 0.01 | 8 | 445 | 0.44 | 0.15 | 0.01 | -0.05 | 2/5/2026 | 2/4/2026 3:59:54 PM EST |
| 150.00 | 0.55 | 1.25 | 0.90 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.45 | 0.10 | 0.01 | -0.04 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 155.00 | 0.20 | 0.95 | 0.58 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.38 | 0.06 | 0.01 | -0.03 | 2/3/2026 | 2/4/2026 3:59:54 PM EST |
| 160.00 | 0.05 | 0.75 | 0.40 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.45 | 0.04 | 0.00 | -0.02 | 1/26/2026 | 2/4/2026 3:59:54 PM EST |
| 165.00 | 0.01 | 0.58 | 0.30 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.52 | 0.03 | 0.00 | -0.01 | 1/21/2026 | 2/4/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.58 | 0.02 | 0.00 | -0.01 | 1/22/2026 | 2/4/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.60 | 0.01 | 0.00 | -0.01 | 1/26/2026 | 2/4/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 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 | 0.75 | 0.38 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.62 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 2/4/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.35 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 2/4/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.49 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 2/4/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 342 | 1.61 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 2/4/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.31 | 0.16 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.75 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/4/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.37 | 0.19 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 672 | 1.41 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 2/4/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.11 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/4/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.88 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/4/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.22 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.72 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 520 | 0.66 | -0.01 | 0.00 | 0.00 | 1/22/2026 | 2/4/2026 3:59:54 PM EST |
| 85.00 | 0.03 | 0.45 | 0.24 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,336 | 0.53 | -0.02 | 0.00 | -0.01 | 1/16/2026 | 2/4/2026 3:59:54 PM EST |
| 90.00 | 0.09 | 0.66 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5,082 | 0.46 | -0.03 | 0.00 | -0.02 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 95.00 | 0.30 | 1.01 | 0.66 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 535 | 0.53 | -0.06 | 0.01 | -0.03 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 100.00 | 0.80 | 1.55 | 1.18 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 1,744 | 0.51 | -0.11 | 0.01 | -0.04 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 105.00 | 1.50 | 2.18 | 1.84 | 2.02 | 0.00 | 0.00% | 0.02 | 0 | 1,618 | 0.49 | -0.17 | 0.01 | -0.06 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 110.00 | 2.45 | 3.55 | 3.00 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 856 | 0.49 | -0.24 | 0.02 | -0.07 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 115.00 | 3.95 | 5.10 | 4.53 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 457 | 0.49 | -0.33 | 0.02 | -0.08 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 120.00 | 5.75 | 7.20 | 6.48 | 6.58 | 0.00 | 0.00% | 0.05 | 0 | 651 | 0.49 | -0.43 | 0.02 | -0.09 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 125.00 | 8.25 | 9.90 | 9.08 | 9.36 | 0.00 | 0.00% | 0.07 | 0 | 356 | 0.47 | -0.53 | 0.02 | -0.09 | 2/3/2026 | 2/4/2026 3:59:54 PM EST |
| 130.00 | 10.95 | 12.90 | 11.93 | 13.80 | 0.00 | 0.00% | 0.09 | 0 | 1,365 | 0.47 | -0.63 | 0.02 | -0.08 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 135.00 | 14.45 | 16.60 | 15.53 | 11.70 | 0.00 | 0.00% | 0.12 | 0 | 154 | 0.44 | -0.72 | 0.02 | -0.07 | 1/26/2026 | 2/4/2026 3:59:54 PM EST |
| 140.00 | 18.35 | 20.30 | 19.33 | 20.30 | 0.00 | 0.00% | 0.14 | 0 | 137 | 0.48 | -0.79 | 0.02 | -0.06 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 145.00 | 22.55 | 24.70 | 23.63 | 25.20 | 0.00 | 0.00% | 0.16 | 0 | 138 | 0.49 | -0.85 | 0.01 | -0.05 | 2/3/2026 | 2/4/2026 3:59:54 PM EST |
| 150.00 | 26.95 | 29.45 | 28.20 | 24.50 | 0.00 | 0.00% | 0.19 | 0 | 106 | 0.59 | -0.90 | 0.01 | -0.04 | 1/26/2026 | 2/4/2026 3:59:54 PM EST |
| 155.00 | 31.60 | 34.40 | 33.00 | % | 0.21 | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.03 | 2/4/2026 3:59:54 PM EST | |||
| 160.00 | 36.50 | 39.25 | 37.88 | % | 0.24 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.02 | 2/4/2026 3:59:54 PM EST | |||
| 165.00 | 41.30 | 44.70 | 43.00 | % | 0.26 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.01 | 2/4/2026 3:59:54 PM EST | |||
| 170.00 | 46.45 | 49.15 | 47.80 | % | 0.28 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 2/4/2026 3:59:54 PM EST | |||
| 175.00 | 51.15 | 54.15 | 52.65 | % | 0.30 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 2/4/2026 3:59:54 PM EST | |||
| 180.00 | 55.45 | 59.70 | 57.58 | 39.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 1/15/2026 | 2/4/2026 3:59:54 PM EST |
| 185.00 | 61.00 | 64.70 | 62.85 | % | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 190.00 | 66.15 | 69.70 | 67.93 | % | 0.36 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 195.00 | 71.45 | 74.15 | 72.80 | % | 0.37 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST |