Options Chain for DOLLAR TREE INC COM (DLTR) - $114.15 as of 3/12/2026 7:36:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 101.00 | 13.45 | 16.60 | 15.03 | % | 0.15 | 0 | 0 | 0.56 | 0.72 | 0.02 | -0.07 | 3/12/2026 4:00:00 PM EST | |||
| 102.00 | 12.80 | 15.65 | 14.23 | % | 0.14 | 0 | 0 | 0.55 | 0.71 | 0.02 | -0.07 | 3/12/2026 4:00:00 PM EST | |||
| 103.00 | 11.90 | 14.85 | 13.38 | % | 0.13 | 0 | 0 | 0.53 | 0.69 | 0.02 | -0.07 | 3/12/2026 4:00:00 PM EST | |||
| 104.00 | 11.50 | 13.80 | 12.65 | % | 0.12 | 0 | 0 | 0.53 | 0.67 | 0.02 | -0.08 | 3/12/2026 4:00:00 PM EST | |||
| 105.00 | 10.80 | 13.60 | 12.20 | % | 0.12 | 0 | 0 | 0.54 | 0.66 | 0.02 | -0.08 | 3/12/2026 4:00:00 PM EST | |||
| 106.00 | 10.00 | 12.80 | 11.40 | % | 0.11 | 0 | 0 | 0.52 | 0.64 | 0.02 | -0.08 | 3/12/2026 4:00:00 PM EST | |||
| 107.00 | 9.60 | 12.20 | 10.90 | % | 0.10 | 0 | 0 | 0.53 | 0.62 | 0.02 | -0.08 | 3/12/2026 4:00:00 PM EST | |||
| 108.00 | 8.95 | 11.65 | 10.30 | % | 0.10 | 0 | 0 | 0.52 | 0.60 | 0.02 | -0.08 | 3/12/2026 4:00:00 PM EST | |||
| 109.00 | 8.40 | 11.10 | 9.75 | % | 0.09 | 0 | 0 | 0.52 | 0.58 | 0.02 | -0.08 | 3/12/2026 4:00:00 PM EST | |||
| 110.00 | 8.00 | 10.60 | 9.30 | % | 0.08 | 0 | 0 | 0.52 | 0.56 | 0.02 | -0.08 | 3/12/2026 4:00:00 PM EST | |||
| 111.00 | 7.05 | 10.10 | 8.58 | % | 0.08 | 0 | 0 | 0.51 | 0.55 | 0.02 | -0.08 | 3/12/2026 4:00:00 PM EST | |||
| 112.00 | 6.75 | 9.90 | 8.33 | % | 0.07 | 0 | 0 | 0.52 | 0.53 | 0.02 | -0.08 | 3/12/2026 4:00:00 PM EST | |||
| 113.00 | 6.15 | 9.25 | 7.70 | % | 0.07 | 0 | 0 | 0.51 | 0.51 | 0.02 | -0.08 | 3/12/2026 4:00:00 PM EST | |||
| 114.00 | 5.50 | 8.85 | 7.18 | % | 0.06 | 0 | 0 | 0.50 | 0.49 | 0.02 | -0.08 | 3/12/2026 4:00:00 PM EST | |||
| 115.00 | 5.55 | 8.00 | 6.78 | % | 0.06 | 0 | 0 | 0.50 | 0.47 | 0.02 | -0.08 | 3/12/2026 4:00:00 PM EST | |||
| 116.00 | 4.60 | 7.60 | 6.10 | % | 0.05 | 0 | 0 | 0.49 | 0.45 | 0.02 | -0.08 | 3/12/2026 4:00:00 PM EST | |||
| 117.00 | 5.40 | 7.10 | 6.25 | % | 0.05 | 0 | 0 | 0.52 | 0.43 | 0.02 | -0.08 | 3/12/2026 4:00:00 PM EST | |||
| 118.00 | 4.05 | 6.55 | 5.30 | % | 0.04 | 0 | 0 | 0.48 | 0.41 | 0.02 | -0.08 | 3/12/2026 4:00:00 PM EST | |||
| 119.00 | 3.65 | 6.45 | 5.05 | % | 0.04 | 0 | 0 | 0.49 | 0.39 | 0.02 | -0.08 | 3/12/2026 4:00:00 PM EST | |||
| 120.00 | 4.45 | 5.70 | 5.08 | 4.85 | % | 0.04 | 3 | 0 | 0.51 | 0.37 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:00 PM EST | |
| 121.00 | 3.20 | 5.65 | 4.43 | % | 0.04 | 0 | 0 | 0.48 | 0.36 | 0.02 | -0.07 | 3/12/2026 4:00:00 PM EST | |||
| 122.00 | 2.48 | 5.95 | 4.22 | % | 0.03 | 0 | 0 | 0.49 | 0.34 | 0.02 | -0.07 | 3/12/2026 4:00:00 PM EST | |||
| 123.00 | 2.57 | 5.70 | 4.14 | % | 0.03 | 0 | 0 | 0.50 | 0.32 | 0.02 | -0.07 | 3/12/2026 4:00:00 PM EST | |||
| 124.00 | 1.90 | 4.95 | 3.43 | % | 0.03 | 0 | 0 | 0.47 | 0.30 | 0.02 | -0.07 | 3/12/2026 4:00:00 PM EST | |||
| 125.00 | 1.80 | 4.95 | 3.38 | % | 0.03 | 0 | 0 | 0.48 | 0.29 | 0.02 | -0.07 | 3/12/2026 4:00:00 PM EST | |||
| 126.00 | 1.57 | 4.95 | 3.26 | % | 0.03 | 0 | 0 | 0.49 | 0.27 | 0.02 | -0.06 | 3/12/2026 4:00:00 PM EST | |||
| 127.00 | 1.38 | 4.75 | 3.07 | % | 0.02 | 0 | 0 | 0.49 | 0.26 | 0.02 | -0.06 | 3/12/2026 4:00:00 PM EST | |||
| 128.00 | 1.04 | 4.55 | 2.80 | % | 0.02 | 0 | 0 | 0.48 | 0.24 | 0.02 | -0.06 | 3/12/2026 4:00:00 PM EST | |||
| 129.00 | 0.93 | 4.40 | 2.67 | % | 0.02 | 0 | 0 | 0.48 | 0.23 | 0.02 | -0.06 | 3/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 101.00 | 2.32 | 5.75 | 4.04 | % | 0.04 | 0 | 0 | 0.52 | -0.28 | 0.02 | -0.07 | 3/12/2026 4:00:00 PM EST | |||
| 102.00 | 3.20 | 6.10 | 4.65 | 4.44 | % | 0.05 | 1 | 0 | 0.54 | -0.29 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:00 PM EST | |
| 103.00 | 3.00 | 6.40 | 4.70 | % | 0.05 | 0 | 0 | 0.52 | -0.31 | 0.02 | -0.07 | 3/12/2026 4:00:00 PM EST | |||
| 104.00 | 3.80 | 6.75 | 5.28 | % | 0.05 | 0 | 0 | 0.54 | -0.33 | 0.02 | -0.08 | 3/12/2026 4:00:00 PM EST | |||
| 105.00 | 4.25 | 6.30 | 5.28 | % | 0.05 | 0 | 0 | 0.51 | -0.34 | 0.02 | -0.08 | 3/12/2026 4:00:00 PM EST | |||
| 106.00 | 4.70 | 7.50 | 6.10 | % | 0.06 | 0 | 0 | 0.54 | -0.36 | 0.02 | -0.08 | 3/12/2026 4:00:00 PM EST | |||
| 107.00 | 4.95 | 7.95 | 6.45 | % | 0.06 | 0 | 0 | 0.53 | -0.38 | 0.02 | -0.08 | 3/12/2026 4:00:00 PM EST | |||
| 108.00 | 5.40 | 8.30 | 6.85 | % | 0.06 | 0 | 0 | 0.53 | -0.40 | 0.02 | -0.08 | 3/12/2026 4:00:00 PM EST | |||
| 109.00 | 5.70 | 8.75 | 7.23 | % | 0.07 | 0 | 0 | 0.52 | -0.42 | 0.02 | -0.08 | 3/12/2026 4:00:00 PM EST | |||
| 110.00 | 6.00 | 9.15 | 7.58 | % | 0.07 | 0 | 0 | 0.51 | -0.44 | 0.02 | -0.08 | 3/12/2026 4:00:00 PM EST | |||
| 111.00 | 6.80 | 9.65 | 8.23 | % | 0.07 | 0 | 0 | 0.52 | -0.45 | 0.02 | -0.08 | 3/12/2026 4:00:00 PM EST | |||
| 112.00 | 7.40 | 9.45 | 8.43 | % | 0.08 | 0 | 0 | 0.50 | -0.47 | 0.02 | -0.08 | 3/12/2026 4:00:00 PM EST | |||
| 113.00 | 7.60 | 10.50 | 9.05 | % | 0.08 | 0 | 0 | 0.50 | -0.49 | 0.02 | -0.08 | 3/12/2026 4:00:00 PM EST | |||
| 114.00 | 8.00 | 11.15 | 9.58 | % | 0.08 | 0 | 0 | 0.50 | -0.51 | 0.02 | -0.08 | 3/12/2026 4:00:00 PM EST | |||
| 115.00 | 8.60 | 11.80 | 10.20 | % | 0.09 | 0 | 0 | 0.50 | -0.53 | 0.02 | -0.08 | 3/12/2026 4:00:00 PM EST | |||
| 116.00 | 9.30 | 11.20 | 10.25 | % | 0.09 | 0 | 0 | 0.47 | -0.55 | 0.02 | -0.08 | 3/12/2026 4:00:00 PM EST | |||
| 117.00 | 10.00 | 12.75 | 11.38 | % | 0.10 | 0 | 0 | 0.50 | -0.57 | 0.02 | -0.08 | 3/12/2026 4:00:00 PM EST | |||
| 118.00 | 10.40 | 13.70 | 12.05 | % | 0.10 | 0 | 0 | 0.50 | -0.59 | 0.02 | -0.08 | 3/12/2026 4:00:00 PM EST | |||
| 119.00 | 11.05 | 14.35 | 12.70 | % | 0.11 | 0 | 0 | 0.50 | -0.61 | 0.02 | -0.08 | 3/12/2026 4:00:00 PM EST | |||
| 120.00 | 11.75 | 14.85 | 13.30 | % | 0.11 | 0 | 0 | 0.49 | -0.63 | 0.02 | -0.07 | 3/12/2026 4:00:00 PM EST | |||
| 121.00 | 12.65 | 15.35 | 14.00 | % | 0.12 | 0 | 0 | 0.49 | -0.64 | 0.02 | -0.07 | 3/12/2026 4:00:00 PM EST | |||
| 122.00 | 13.40 | 16.40 | 14.90 | % | 0.12 | 0 | 0 | 0.51 | -0.66 | 0.02 | -0.07 | 3/12/2026 4:00:00 PM EST | |||
| 123.00 | 14.05 | 16.70 | 15.38 | % | 0.13 | 0 | 0 | 0.49 | -0.68 | 0.02 | -0.07 | 3/12/2026 4:00:00 PM EST | |||
| 124.00 | 14.40 | 17.65 | 16.03 | % | 0.13 | 0 | 0 | 0.48 | -0.70 | 0.02 | -0.07 | 3/12/2026 4:00:00 PM EST | |||
| 125.00 | 15.10 | 18.20 | 16.65 | % | 0.13 | 0 | 0 | 0.47 | -0.71 | 0.02 | -0.07 | 3/12/2026 4:00:00 PM EST | |||
| 126.00 | 15.80 | 19.15 | 17.48 | % | 0.14 | 0 | 0 | 0.47 | -0.73 | 0.02 | -0.06 | 3/12/2026 4:00:00 PM EST | |||
| 127.00 | 16.65 | 19.70 | 18.18 | % | 0.14 | 0 | 0 | 0.47 | -0.74 | 0.02 | -0.06 | 3/12/2026 4:00:00 PM EST | |||
| 128.00 | 17.65 | 20.50 | 19.08 | % | 0.15 | 0 | 0 | 0.47 | -0.76 | 0.02 | -0.06 | 3/12/2026 4:00:00 PM EST | |||
| 129.00 | 18.05 | 21.40 | 19.73 | % | 0.15 | 0 | 0 | 0.45 | -0.77 | 0.02 | -0.06 | 3/12/2026 4:00:00 PM EST |