Options Chain for DOLLAR TREE INC COM (DLTR) - $119.60 as of 2/6/2026 2:31:11 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 | 52.10 | 55.60 | 53.85 | % | 0.77 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 2/6/2026 4:00:00 PM EST | |||
| 75.00 | 47.10 | 50.65 | 48.88 | % | 0.65 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 2/6/2026 4:00:00 PM EST | |||
| 80.00 | 42.50 | 45.70 | 44.10 | % | 0.55 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 2/6/2026 4:00:00 PM EST | |||
| 85.00 | 37.90 | 40.85 | 39.38 | % | 0.46 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.02 | 2/6/2026 4:00:00 PM EST | |||
| 90.00 | 33.15 | 36.10 | 34.63 | % | 0.38 | 0 | 0 | 0.80 | 0.95 | 0.00 | -0.03 | 2/6/2026 4:00:00 PM EST | |||
| 95.00 | 28.55 | 31.40 | 29.98 | % | 0.32 | 0 | 0 | 0.73 | 0.92 | 0.01 | -0.04 | 2/6/2026 4:00:00 PM EST | |||
| 100.00 | 24.50 | 27.00 | 25.75 | % | 0.26 | 0 | 0 | 0.55 | 0.88 | 0.01 | -0.05 | 2/6/2026 4:00:00 PM EST | |||
| 105.00 | 20.25 | 22.85 | 21.55 | % | 0.21 | 0 | 0 | 0.54 | 0.84 | 0.01 | -0.06 | 2/6/2026 4:00:00 PM EST | |||
| 106.00 | 18.40 | 22.05 | 20.23 | % | 0.19 | 0 | 0 | 0.47 | 0.82 | 0.01 | -0.06 | 2/6/2026 4:00:00 PM EST | |||
| 107.00 | 17.65 | 21.30 | 19.48 | % | 0.18 | 0 | 0 | 0.48 | 0.81 | 0.01 | -0.07 | 2/6/2026 4:00:00 PM EST | |||
| 108.00 | 17.00 | 20.55 | 18.78 | % | 0.17 | 0 | 0 | 0.49 | 0.80 | 0.01 | -0.07 | 2/6/2026 4:00:00 PM EST | |||
| 109.00 | 16.65 | 19.80 | 18.23 | % | 0.17 | 0 | 0 | 0.51 | 0.79 | 0.01 | -0.07 | 2/6/2026 4:00:00 PM EST | |||
| 110.00 | 15.75 | 19.15 | 17.45 | % | 0.16 | 0 | 0 | 0.51 | 0.77 | 0.01 | -0.07 | 2/6/2026 4:00:00 PM EST | |||
| 111.00 | 14.90 | 18.40 | 16.65 | % | 0.15 | 0 | 0 | 0.50 | 0.76 | 0.01 | -0.07 | 2/6/2026 4:00:00 PM EST | |||
| 112.00 | 14.45 | 17.70 | 16.08 | % | 0.14 | 0 | 0 | 0.51 | 0.74 | 0.01 | -0.08 | 2/6/2026 4:00:00 PM EST | |||
| 113.00 | 14.05 | 17.00 | 15.53 | % | 0.14 | 0 | 0 | 0.52 | 0.73 | 0.01 | -0.08 | 2/6/2026 4:00:00 PM EST | |||
| 114.00 | 13.10 | 16.35 | 14.73 | % | 0.13 | 0 | 0 | 0.51 | 0.71 | 0.02 | -0.08 | 2/6/2026 4:00:00 PM EST | |||
| 115.00 | 12.65 | 15.70 | 14.18 | % | 0.12 | 0 | 0 | 0.52 | 0.69 | 0.02 | -0.08 | 2/6/2026 4:00:00 PM EST | |||
| 116.00 | 11.75 | 15.10 | 13.43 | % | 0.12 | 0 | 0 | 0.51 | 0.68 | 0.02 | -0.08 | 2/6/2026 4:00:00 PM EST | |||
| 117.00 | 11.25 | 14.50 | 12.88 | % | 0.11 | 0 | 0 | 0.51 | 0.66 | 0.02 | -0.08 | 2/6/2026 4:00:00 PM EST | |||
| 118.00 | 10.70 | 13.15 | 11.93 | % | 0.10 | 0 | 0 | 0.49 | 0.64 | 0.02 | -0.09 | 2/6/2026 4:00:00 PM EST | |||
| 119.00 | 9.70 | 13.30 | 11.50 | % | 0.10 | 0 | 0 | 0.50 | 0.62 | 0.02 | -0.09 | 2/6/2026 4:00:00 PM EST | |||
| 120.00 | 9.45 | 12.55 | 11.00 | % | 0.09 | 0 | 0 | 0.50 | 0.61 | 0.02 | -0.09 | 2/6/2026 4:00:00 PM EST | |||
| 121.00 | 9.70 | 10.85 | 10.28 | % | 0.08 | 0 | 0 | 0.49 | 0.59 | 0.02 | -0.09 | 2/6/2026 4:00:00 PM EST | |||
| 122.00 | 8.45 | 11.10 | 9.78 | % | 0.08 | 0 | 0 | 0.49 | 0.57 | 0.02 | -0.09 | 2/6/2026 4:00:00 PM EST | |||
| 123.00 | 7.65 | 10.90 | 9.28 | % | 0.08 | 0 | 0 | 0.49 | 0.55 | 0.02 | -0.09 | 2/6/2026 4:00:00 PM EST | |||
| 124.00 | 7.25 | 10.30 | 8.78 | % | 0.07 | 0 | 0 | 0.49 | 0.53 | 0.02 | -0.09 | 2/6/2026 4:00:00 PM EST | |||
| 125.00 | 6.60 | 9.55 | 8.08 | % | 0.06 | 0 | 0 | 0.47 | 0.51 | 0.02 | -0.09 | 2/6/2026 4:00:00 PM EST | |||
| 126.00 | 7.10 | 8.45 | 7.78 | % | 0.06 | 0 | 0 | 0.48 | 0.49 | 0.02 | -0.09 | 2/6/2026 4:00:00 PM EST | |||
| 127.00 | 5.90 | 8.55 | 7.23 | % | 0.06 | 0 | 0 | 0.47 | 0.48 | 0.02 | -0.09 | 2/6/2026 4:00:00 PM EST | |||
| 128.00 | 5.55 | 8.05 | 6.80 | % | 0.05 | 0 | 0 | 0.47 | 0.46 | 0.02 | -0.09 | 2/6/2026 4:00:00 PM EST | |||
| 129.00 | 4.95 | 7.55 | 6.25 | % | 0.05 | 0 | 0 | 0.46 | 0.44 | 0.02 | -0.09 | 2/6/2026 4:00:00 PM EST | |||
| 130.00 | 4.70 | 6.95 | 5.83 | % | 0.04 | 0 | 0 | 0.46 | 0.42 | 0.02 | -0.09 | 2/6/2026 4:00:00 PM EST | |||
| 131.00 | 4.30 | 6.65 | 5.48 | % | 0.04 | 0 | 0 | 0.46 | 0.40 | 0.02 | -0.08 | 2/6/2026 4:00:00 PM EST | |||
| 132.00 | 3.95 | 6.35 | 5.15 | 5.64 | % | 0.04 | 2 | 0 | 0.46 | 0.38 | 0.02 | -0.08 | 2/6/2026 | 2/6/2026 4:00:00 PM EST | |
| 133.00 | 3.60 | 5.95 | 4.78 | % | 0.04 | 0 | 0 | 0.46 | 0.37 | 0.02 | -0.08 | 2/6/2026 4:00:00 PM EST | |||
| 134.00 | 3.15 | 5.45 | 4.30 | % | 0.03 | 0 | 0 | 0.45 | 0.35 | 0.02 | -0.08 | 2/6/2026 4:00:00 PM EST | |||
| 135.00 | 2.80 | 5.40 | 4.10 | 4.31 | % | 0.03 | 1 | 0 | 0.45 | 0.33 | 0.02 | -0.08 | 2/6/2026 | 2/6/2026 4:00:00 PM EST | |
| 140.00 | 1.40 | 3.60 | 2.50 | % | 0.02 | 0 | 0 | 0.42 | 0.26 | 0.02 | -0.07 | 2/6/2026 4:00:00 PM EST | |||
| 145.00 | 0.50 | 3.80 | 2.15 | % | 0.01 | 0 | 0 | 0.44 | 0.20 | 0.01 | -0.06 | 2/6/2026 4:00:00 PM EST | |||
| 150.00 | 0.31 | 3.25 | 1.78 | % | 0.01 | 0 | 0 | 0.46 | 0.15 | 0.01 | -0.05 | 2/6/2026 4:00:00 PM EST | |||
| 155.00 | 0.30 | 3.10 | 1.70 | % | 0.01 | 0 | 0 | 0.50 | 0.11 | 0.01 | -0.04 | 2/6/2026 4:00:00 PM EST | |||
| 160.00 | 0.10 | 1.76 | 0.93 | % | 0.01 | 0 | 0 | 0.46 | 0.08 | 0.01 | -0.03 | 2/6/2026 4:00:00 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 2/6/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 2/6/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.01 | 2/6/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.02 | 2/6/2026 4:00:00 PM EST | |||
| 90.00 | 0.10 | 2.44 | 1.27 | % | 0.01 | 0 | 0 | 0.63 | -0.05 | 0.00 | -0.03 | 2/6/2026 4:00:00 PM EST | |||
| 95.00 | 0.10 | 2.74 | 1.42 | % | 0.01 | 0 | 0 | 0.56 | -0.08 | 0.01 | -0.04 | 2/6/2026 4:00:00 PM EST | |||
| 100.00 | 0.13 | 3.00 | 1.57 | % | 0.02 | 0 | 0 | 0.50 | -0.12 | 0.01 | -0.05 | 2/6/2026 4:00:00 PM EST | |||
| 105.00 | 1.30 | 3.70 | 2.50 | % | 0.02 | 0 | 0 | 0.53 | -0.16 | 0.01 | -0.06 | 2/6/2026 4:00:00 PM EST | |||
| 106.00 | 0.27 | 4.25 | 2.26 | % | 0.02 | 0 | 0 | 0.46 | -0.18 | 0.01 | -0.06 | 2/6/2026 4:00:00 PM EST | |||
| 107.00 | 0.41 | 4.30 | 2.36 | % | 0.02 | 0 | 0 | 0.46 | -0.19 | 0.01 | -0.07 | 2/6/2026 4:00:00 PM EST | |||
| 108.00 | 0.65 | 4.60 | 2.63 | % | 0.02 | 0 | 0 | 0.47 | -0.20 | 0.01 | -0.07 | 2/6/2026 4:00:00 PM EST | |||
| 109.00 | 1.10 | 4.90 | 3.00 | % | 0.03 | 0 | 0 | 0.49 | -0.21 | 0.01 | -0.07 | 2/6/2026 4:00:00 PM EST | |||
| 110.00 | 1.61 | 5.15 | 3.38 | % | 0.03 | 0 | 0 | 0.50 | -0.23 | 0.01 | -0.07 | 2/6/2026 4:00:00 PM EST | |||
| 111.00 | 1.90 | 5.50 | 3.70 | % | 0.03 | 0 | 0 | 0.50 | -0.24 | 0.01 | -0.07 | 2/6/2026 4:00:00 PM EST | |||
| 112.00 | 2.10 | 5.80 | 3.95 | % | 0.04 | 0 | 0 | 0.50 | -0.26 | 0.01 | -0.08 | 2/6/2026 4:00:00 PM EST | |||
| 113.00 | 2.67 | 6.10 | 4.39 | % | 0.04 | 0 | 0 | 0.51 | -0.27 | 0.01 | -0.08 | 2/6/2026 4:00:00 PM EST | |||
| 114.00 | 3.05 | 6.45 | 4.75 | % | 0.04 | 0 | 0 | 0.51 | -0.29 | 0.02 | -0.08 | 2/6/2026 4:00:00 PM EST | |||
| 115.00 | 3.65 | 5.10 | 4.38 | % | 0.04 | 0 | 0 | 0.46 | -0.31 | 0.02 | -0.08 | 2/6/2026 4:00:00 PM EST | |||
| 116.00 | 3.65 | 7.15 | 5.40 | % | 0.05 | 0 | 0 | 0.50 | -0.32 | 0.02 | -0.08 | 2/6/2026 4:00:00 PM EST | |||
| 117.00 | 4.15 | 7.35 | 5.75 | % | 0.05 | 0 | 0 | 0.50 | -0.34 | 0.02 | -0.08 | 2/6/2026 4:00:00 PM EST | |||
| 118.00 | 4.25 | 7.85 | 6.05 | % | 0.05 | 0 | 0 | 0.49 | -0.36 | 0.02 | -0.09 | 2/6/2026 4:00:00 PM EST | |||
| 119.00 | 4.95 | 8.15 | 6.55 | % | 0.06 | 0 | 0 | 0.50 | -0.38 | 0.02 | -0.09 | 2/6/2026 4:00:00 PM EST | |||
| 120.00 | 5.30 | 7.40 | 6.35 | % | 0.05 | 0 | 0 | 0.46 | -0.39 | 0.02 | -0.09 | 2/6/2026 4:00:00 PM EST | |||
| 121.00 | 6.00 | 8.65 | 7.33 | % | 0.06 | 0 | 0 | 0.49 | -0.41 | 0.02 | -0.09 | 2/6/2026 4:00:00 PM EST | |||
| 122.00 | 6.50 | 8.90 | 7.70 | % | 0.06 | 0 | 0 | 0.48 | -0.43 | 0.02 | -0.09 | 2/6/2026 4:00:00 PM EST | |||
| 123.00 | 6.70 | 9.90 | 8.30 | % | 0.07 | 0 | 0 | 0.49 | -0.45 | 0.02 | -0.09 | 2/6/2026 4:00:00 PM EST | |||
| 124.00 | 7.55 | 9.40 | 8.48 | % | 0.07 | 0 | 0 | 0.47 | -0.47 | 0.02 | -0.09 | 2/6/2026 4:00:00 PM EST | |||
| 125.00 | 7.95 | 9.60 | 8.78 | % | 0.07 | 0 | 0 | 0.45 | -0.49 | 0.02 | -0.09 | 2/6/2026 4:00:00 PM EST | |||
| 126.00 | 8.40 | 11.15 | 9.78 | % | 0.08 | 0 | 0 | 0.48 | -0.51 | 0.02 | -0.09 | 2/6/2026 4:00:00 PM EST | |||
| 127.00 | 8.70 | 11.65 | 10.18 | % | 0.08 | 0 | 0 | 0.47 | -0.52 | 0.02 | -0.09 | 2/6/2026 4:00:00 PM EST | |||
| 128.00 | 9.40 | 12.15 | 10.78 | % | 0.08 | 0 | 0 | 0.47 | -0.54 | 0.02 | -0.09 | 2/6/2026 4:00:00 PM EST | |||
| 129.00 | 10.00 | 12.70 | 11.35 | % | 0.09 | 0 | 0 | 0.47 | -0.56 | 0.02 | -0.09 | 2/6/2026 4:00:00 PM EST | |||
| 130.00 | 10.55 | 13.10 | 11.83 | % | 0.09 | 0 | 0 | 0.46 | -0.58 | 0.02 | -0.09 | 2/6/2026 4:00:00 PM EST | |||
| 131.00 | 11.30 | 13.20 | 12.25 | % | 0.09 | 0 | 0 | 0.44 | -0.60 | 0.02 | -0.08 | 2/6/2026 4:00:00 PM EST | |||
| 132.00 | 11.85 | 14.50 | 13.18 | % | 0.10 | 0 | 0 | 0.46 | -0.62 | 0.02 | -0.08 | 2/6/2026 4:00:00 PM EST | |||
| 133.00 | 12.60 | 15.00 | 13.80 | % | 0.10 | 0 | 0 | 0.45 | -0.63 | 0.02 | -0.08 | 2/6/2026 4:00:00 PM EST | |||
| 134.00 | 12.85 | 15.50 | 14.18 | % | 0.11 | 0 | 0 | 0.43 | -0.65 | 0.02 | -0.08 | 2/6/2026 4:00:00 PM EST | |||
| 135.00 | 13.80 | 16.40 | 15.10 | % | 0.11 | 0 | 0 | 0.45 | -0.67 | 0.02 | -0.08 | 2/6/2026 4:00:00 PM EST | |||
| 140.00 | 17.30 | 19.80 | 18.55 | % | 0.13 | 0 | 0 | 0.42 | -0.74 | 0.02 | -0.07 | 2/6/2026 4:00:00 PM EST | |||
| 145.00 | 21.25 | 24.05 | 22.65 | % | 0.16 | 0 | 0 | 0.38 | -0.80 | 0.01 | -0.06 | 2/6/2026 4:00:00 PM EST | |||
| 150.00 | 25.70 | 28.20 | 26.95 | % | 0.18 | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.05 | 2/6/2026 4:00:00 PM EST | |||
| 155.00 | 30.35 | 33.00 | 31.68 | % | 0.20 | 0 | 0 | 0.57 | -0.89 | 0.01 | -0.04 | 2/6/2026 4:00:00 PM EST | |||
| 160.00 | 35.25 | 37.50 | 36.38 | % | 0.23 | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.03 | 2/6/2026 4:00:00 PM EST |