Options Chain for DOLLAR TREE INC COM (DLTR) - $126.95 as of 2/27/2026 2:58:20 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 | 54.70 | 58.80 | 56.75 | % | 0.81 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:45 PM EST | |||
| 75.00 | 49.75 | 53.85 | 51.80 | % | 0.69 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:45 PM EST | |||
| 80.00 | 44.80 | 48.90 | 46.85 | % | 0.59 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:45 PM EST | |||
| 85.00 | 39.85 | 44.00 | 41.93 | % | 0.49 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:45 PM EST | |||
| 90.00 | 35.05 | 39.15 | 37.10 | % | 0.41 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.01 | 2/27/2026 3:59:45 PM EST | |||
| 95.00 | 30.30 | 32.95 | 31.63 | % | 0.33 | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.02 | 2/27/2026 3:59:45 PM EST | |||
| 100.00 | 25.70 | 28.20 | 26.95 | % | 0.27 | 0 | 0 | 0.69 | 0.92 | 0.01 | -0.04 | 2/27/2026 3:59:45 PM EST | |||
| 105.00 | 21.40 | 23.95 | 22.68 | % | 0.22 | 0 | 0 | 0.47 | 0.87 | 0.01 | -0.05 | 2/27/2026 3:59:45 PM EST | |||
| 110.00 | 17.35 | 19.95 | 18.65 | % | 0.17 | 0 | 0 | 0.50 | 0.81 | 0.01 | -0.07 | 2/27/2026 3:59:45 PM EST | |||
| 113.00 | 15.05 | 18.25 | 16.65 | % | 0.15 | 0 | 0 | 0.52 | 0.76 | 0.01 | -0.08 | 2/27/2026 3:59:45 PM EST | |||
| 114.00 | 14.30 | 18.20 | 16.25 | % | 0.14 | 0 | 0 | 0.54 | 0.75 | 0.01 | -0.08 | 2/27/2026 3:59:45 PM EST | |||
| 115.00 | 13.60 | 17.70 | 15.65 | % | 0.14 | 0 | 0 | 0.55 | 0.73 | 0.02 | -0.08 | 2/27/2026 3:59:45 PM EST | |||
| 116.00 | 14.05 | 15.65 | 14.85 | % | 0.13 | 0 | 0 | 0.54 | 0.72 | 0.02 | -0.08 | 2/27/2026 3:59:45 PM EST | |||
| 117.00 | 12.20 | 16.15 | 14.18 | % | 0.12 | 0 | 0 | 0.53 | 0.70 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 118.00 | 11.50 | 15.05 | 13.28 | % | 0.11 | 0 | 0 | 0.52 | 0.68 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 119.00 | 11.15 | 14.85 | 13.00 | % | 0.11 | 0 | 0 | 0.54 | 0.67 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 120.00 | 11.25 | 12.80 | 12.03 | % | 0.10 | 0 | 0 | 0.52 | 0.65 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 121.00 | 9.55 | 12.20 | 10.88 | % | 0.09 | 0 | 0 | 0.48 | 0.63 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 122.00 | 8.95 | 11.45 | 10.20 | % | 0.08 | 0 | 0 | 0.47 | 0.61 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 123.00 | 9.20 | 10.95 | 10.08 | % | 0.08 | 0 | 0 | 0.50 | 0.59 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 124.00 | 8.85 | 10.55 | 9.70 | % | 0.08 | 0 | 0 | 0.51 | 0.57 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 125.00 | 7.20 | 9.95 | 8.58 | % | 0.07 | 0 | 0 | 0.47 | 0.55 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 126.00 | 6.90 | 9.50 | 8.20 | % | 0.07 | 0 | 0 | 0.48 | 0.54 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 127.00 | 7.25 | 8.70 | 7.98 | % | 0.06 | 0 | 0 | 0.49 | 0.52 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 128.00 | 6.05 | 8.40 | 7.23 | % | 0.06 | 0 | 0 | 0.47 | 0.50 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 129.00 | 5.90 | 7.80 | 6.85 | % | 0.05 | 0 | 0 | 0.47 | 0.48 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 130.00 | 5.60 | 7.50 | 6.55 | % | 0.05 | 0 | 0 | 0.48 | 0.46 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 131.00 | 5.45 | 7.10 | 6.28 | % | 0.05 | 0 | 0 | 0.49 | 0.44 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 132.00 | 4.20 | 6.55 | 5.38 | % | 0.04 | 0 | 0 | 0.45 | 0.42 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 133.00 | 4.15 | 6.40 | 5.28 | % | 0.04 | 0 | 0 | 0.47 | 0.40 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 134.00 | 4.35 | 5.75 | 5.05 | % | 0.04 | 0 | 0 | 0.48 | 0.38 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 135.00 | 3.00 | 5.45 | 4.23 | % | 0.03 | 0 | 0 | 0.44 | 0.36 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 136.00 | 3.10 | 5.30 | 4.20 | % | 0.03 | 0 | 0 | 0.46 | 0.34 | 0.02 | -0.08 | 2/27/2026 3:59:45 PM EST | |||
| 137.00 | 3.10 | 5.80 | 4.45 | % | 0.03 | 0 | 0 | 0.49 | 0.33 | 0.02 | -0.08 | 2/27/2026 3:59:45 PM EST | |||
| 138.00 | 2.38 | 4.60 | 3.49 | % | 0.03 | 0 | 0 | 0.45 | 0.31 | 0.02 | -0.08 | 2/27/2026 3:59:45 PM EST | |||
| 139.00 | 2.33 | 4.20 | 3.27 | % | 0.02 | 0 | 0 | 0.45 | 0.29 | 0.02 | -0.08 | 2/27/2026 3:59:45 PM EST | |||
| 140.00 | 2.12 | 4.30 | 3.21 | % | 0.02 | 0 | 0 | 0.46 | 0.28 | 0.02 | -0.08 | 2/27/2026 3:59:45 PM EST | |||
| 141.00 | 2.46 | 3.75 | 3.11 | % | 0.02 | 0 | 0 | 0.47 | 0.26 | 0.02 | -0.07 | 2/27/2026 3:59:45 PM EST | |||
| 145.00 | 1.75 | 2.92 | 2.34 | % | 0.02 | 0 | 0 | 0.47 | 0.20 | 0.01 | -0.06 | 2/27/2026 3:59:45 PM EST | |||
| 150.00 | 0.78 | 1.99 | 1.39 | % | 0.01 | 0 | 0 | 0.45 | 0.15 | 0.01 | -0.05 | 2/27/2026 3:59:45 PM EST | |||
| 155.00 | 0.72 | 1.49 | 1.11 | % | 0.01 | 0 | 0 | 0.48 | 0.11 | 0.01 | -0.04 | 2/27/2026 3:59:45 PM EST | |||
| 160.00 | 0.00 | 2.93 | 1.47 | % | 0.01 | 0 | 0 | 0.71 | 0.07 | 0.01 | -0.03 | 2/27/2026 3:59:45 PM EST | |||
| 165.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.75 | 0.05 | 0.01 | -0.02 | 2/27/2026 3:59:45 PM EST | |||
| 170.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.81 | 0.03 | 0.00 | -0.02 | 2/27/2026 3:59:45 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 | 1.38 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:45 PM EST | |||
| 75.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:45 PM EST | |||
| 80.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:45 PM EST | |||
| 85.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:45 PM EST | |||
| 90.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.92 | -0.02 | 0.00 | -0.01 | 2/27/2026 3:59:45 PM EST | |||
| 95.00 | 0.00 | 1.32 | 0.66 | % | 0.01 | 0 | 0 | 0.68 | -0.05 | 0.00 | -0.02 | 2/27/2026 3:59:45 PM EST | |||
| 100.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.77 | -0.08 | 0.01 | -0.04 | 2/27/2026 3:59:45 PM EST | |||
| 105.00 | 1.29 | 2.29 | 1.79 | % | 0.02 | 0 | 0 | 0.54 | -0.13 | 0.01 | -0.05 | 2/27/2026 3:59:45 PM EST | |||
| 110.00 | 1.90 | 3.05 | 2.48 | % | 0.02 | 0 | 0 | 0.51 | -0.19 | 0.01 | -0.07 | 2/27/2026 3:59:45 PM EST | |||
| 113.00 | 1.71 | 3.85 | 2.78 | 2.87 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.47 | -0.24 | 0.01 | -0.08 | 2/26/2026 | 2/27/2026 3:59:45 PM EST |
| 114.00 | 2.78 | 4.05 | 3.42 | % | 0.03 | 0 | 0 | 0.50 | -0.25 | 0.01 | -0.08 | 2/27/2026 3:59:45 PM EST | |||
| 115.00 | 2.97 | 5.20 | 4.09 | % | 0.04 | 0 | 0 | 0.52 | -0.27 | 0.02 | -0.08 | 2/27/2026 3:59:45 PM EST | |||
| 116.00 | 2.50 | 5.40 | 3.95 | % | 0.03 | 0 | 0 | 0.49 | -0.28 | 0.02 | -0.08 | 2/27/2026 3:59:45 PM EST | |||
| 117.00 | 2.95 | 5.05 | 4.00 | % | 0.03 | 0 | 0 | 0.47 | -0.30 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 118.00 | 4.20 | 5.30 | 4.75 | % | 0.04 | 0 | 0 | 0.50 | -0.32 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 119.00 | 4.10 | 6.40 | 5.25 | % | 0.04 | 0 | 0 | 0.51 | -0.33 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 120.00 | 4.90 | 6.70 | 5.80 | % | 0.05 | 0 | 0 | 0.52 | -0.35 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 121.00 | 4.85 | 6.45 | 5.65 | % | 0.05 | 0 | 0 | 0.48 | -0.37 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 122.00 | 5.40 | 7.50 | 6.45 | % | 0.05 | 0 | 0 | 0.50 | -0.39 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 123.00 | 5.80 | 7.80 | 6.80 | % | 0.06 | 0 | 0 | 0.49 | -0.41 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 124.00 | 6.40 | 7.75 | 7.08 | % | 0.06 | 0 | 0 | 0.48 | -0.43 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 125.00 | 6.95 | 8.65 | 7.80 | % | 0.06 | 0 | 0 | 0.50 | -0.45 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 126.00 | 7.35 | 9.55 | 8.45 | % | 0.07 | 0 | 0 | 0.50 | -0.46 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 127.00 | 7.90 | 9.20 | 8.55 | % | 0.07 | 0 | 0 | 0.48 | -0.48 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 128.00 | 8.60 | 10.80 | 9.70 | % | 0.08 | 0 | 0 | 0.51 | -0.50 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 129.00 | 8.95 | 10.90 | 9.93 | % | 0.08 | 0 | 0 | 0.49 | -0.52 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 130.00 | 9.30 | 10.90 | 10.10 | % | 0.08 | 0 | 0 | 0.47 | -0.54 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 131.00 | 10.10 | 11.40 | 10.75 | % | 0.08 | 0 | 0 | 0.47 | -0.56 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 132.00 | 10.75 | 12.80 | 11.78 | % | 0.09 | 0 | 0 | 0.49 | -0.58 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 133.00 | 11.05 | 12.90 | 11.98 | % | 0.09 | 0 | 0 | 0.47 | -0.60 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 134.00 | 11.90 | 13.20 | 12.55 | % | 0.09 | 0 | 0 | 0.46 | -0.62 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 135.00 | 12.55 | 15.00 | 13.78 | % | 0.10 | 0 | 0 | 0.49 | -0.64 | 0.02 | -0.09 | 2/27/2026 3:59:45 PM EST | |||
| 136.00 | 13.05 | 15.40 | 14.23 | % | 0.10 | 0 | 0 | 0.48 | -0.66 | 0.02 | -0.08 | 2/27/2026 3:59:45 PM EST | |||
| 137.00 | 13.45 | 15.25 | 14.35 | % | 0.10 | 0 | 0 | 0.44 | -0.67 | 0.02 | -0.08 | 2/27/2026 3:59:45 PM EST | |||
| 138.00 | 14.40 | 17.05 | 15.73 | % | 0.11 | 0 | 0 | 0.48 | -0.69 | 0.02 | -0.08 | 2/27/2026 3:59:45 PM EST | |||
| 139.00 | 15.20 | 17.75 | 16.48 | % | 0.12 | 0 | 0 | 0.48 | -0.71 | 0.02 | -0.08 | 2/27/2026 3:59:45 PM EST | |||
| 140.00 | 14.60 | 18.25 | 16.43 | % | 0.12 | 0 | 0 | 0.41 | -0.72 | 0.02 | -0.08 | 2/27/2026 3:59:45 PM EST | |||
| 141.00 | 16.50 | 18.20 | 17.35 | % | 0.12 | 0 | 0 | 0.41 | -0.74 | 0.02 | -0.07 | 2/27/2026 3:59:45 PM EST | |||
| 145.00 | 19.90 | 22.55 | 21.23 | % | 0.15 | 0 | 0 | 0.48 | -0.80 | 0.01 | -0.06 | 2/27/2026 3:59:45 PM EST | |||
| 150.00 | 24.35 | 26.95 | 25.65 | % | 0.17 | 0 | 0 | 0.49 | -0.85 | 0.01 | -0.05 | 2/27/2026 3:59:45 PM EST | |||
| 155.00 | 28.45 | 31.50 | 29.98 | % | 0.19 | 0 | 0 | 0.63 | -0.89 | 0.01 | -0.04 | 2/27/2026 3:59:45 PM EST | |||
| 160.00 | 33.35 | 36.25 | 34.80 | % | 0.22 | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.03 | 2/27/2026 3:59:45 PM EST | |||
| 165.00 | 36.95 | 41.00 | 38.98 | % | 0.24 | 0 | 0 | 0.70 | -0.95 | 0.01 | -0.02 | 2/27/2026 3:59:45 PM EST | |||
| 170.00 | 41.80 | 45.90 | 43.85 | % | 0.26 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.02 | 2/27/2026 3:59:45 PM EST |