Options Chain for DOLLAR TREE INC COM (DLTR) - $96.51 as of 5/7/2026 10:37:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 26.55 | 30.05 | 28.30 | % | 0.40 | 0 | 0 | 1.03 | 0.97 | 0.00 | -0.03 | 5/7/2026 1:59:11 PM EST | |||
| 75.00 | 22.00 | 24.75 | 23.38 | % | 0.31 | 0 | 0 | 0.88 | 0.93 | 0.01 | -0.04 | 5/7/2026 1:59:11 PM EST | |||
| 80.00 | 17.45 | 20.40 | 18.93 | % | 0.24 | 0 | 0 | 0.81 | 0.88 | 0.01 | -0.06 | 5/7/2026 1:59:11 PM EST | |||
| 83.00 | 14.95 | 17.90 | 16.43 | 16.40 | % | 0.20 | 5 | 0 | 0.77 | 0.84 | 0.01 | -0.07 | 5/7/2026 | 5/7/2026 1:59:11 PM EST | |
| 84.00 | 15.15 | 16.45 | 15.80 | 15.24 | % | 0.19 | 20 | 0 | 0.50 | 0.82 | 0.01 | -0.07 | 5/7/2026 | 5/7/2026 1:59:11 PM EST | |
| 85.00 | 13.30 | 16.30 | 14.80 | % | 0.17 | 0 | 0 | 0.56 | 0.81 | 0.02 | -0.07 | 5/7/2026 1:59:11 PM EST | |||
| 86.00 | 12.55 | 15.20 | 13.88 | % | 0.16 | 0 | 0 | 0.53 | 0.79 | 0.02 | -0.08 | 5/7/2026 1:59:11 PM EST | |||
| 87.00 | 11.75 | 14.75 | 13.25 | % | 0.15 | 0 | 0 | 0.55 | 0.77 | 0.02 | -0.08 | 5/7/2026 1:59:11 PM EST | |||
| 88.00 | 11.25 | 13.40 | 12.33 | % | 0.14 | 0 | 0 | 0.52 | 0.76 | 0.02 | -0.08 | 5/7/2026 1:59:11 PM EST | |||
| 89.00 | 10.60 | 12.60 | 11.60 | % | 0.13 | 0 | 0 | 0.51 | 0.74 | 0.02 | -0.08 | 5/7/2026 1:59:11 PM EST | |||
| 90.00 | 10.15 | 12.10 | 11.13 | % | 0.12 | 0 | 0 | 0.52 | 0.71 | 0.02 | -0.09 | 5/7/2026 1:59:11 PM EST | |||
| 91.00 | 8.85 | 11.25 | 10.05 | % | 0.11 | 0 | 0 | 0.51 | 0.69 | 0.02 | -0.09 | 5/7/2026 1:59:11 PM EST | |||
| 92.00 | 8.70 | 10.65 | 9.68 | % | 0.11 | 0 | 0 | 0.51 | 0.67 | 0.02 | -0.09 | 5/7/2026 1:59:11 PM EST | |||
| 93.00 | 8.15 | 9.90 | 9.03 | 9.03 | +2.78 | +44.48% | 0.10 | 2 | 2 | 0.54 | 0.65 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 1:59:11 PM EST |
| 94.00 | 6.90 | 9.30 | 8.10 | 6.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.48 | 0.62 | 0.02 | -0.09 | 5/4/2026 | 5/7/2026 1:59:11 PM EST |
| 95.00 | 6.90 | 8.65 | 7.78 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.51 | 0.60 | 0.02 | -0.09 | 5/4/2026 | 5/7/2026 1:59:11 PM EST |
| 96.00 | 6.10 | 8.55 | 7.33 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.53 | 0.58 | 0.02 | -0.09 | 5/6/2026 | 5/7/2026 1:59:11 PM EST |
| 97.00 | 6.05 | 7.65 | 6.85 | % | 0.07 | 0 | 0 | 0.49 | 0.55 | 0.02 | -0.09 | 5/7/2026 1:59:11 PM EST | |||
| 98.00 | 6.05 | 7.15 | 6.60 | % | 0.07 | 0 | 0 | 0.53 | 0.53 | 0.03 | -0.09 | 5/7/2026 1:59:11 PM EST | |||
| 99.00 | 5.40 | 6.80 | 6.10 | % | 0.06 | 0 | 0 | 0.53 | 0.50 | 0.03 | -0.09 | 5/7/2026 1:59:11 PM EST | |||
| 100.00 | 4.85 | 6.05 | 5.45 | 3.76 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.52 | 0.48 | 0.03 | -0.09 | 5/5/2026 | 5/7/2026 1:59:11 PM EST |
| 101.00 | 4.50 | 5.90 | 5.20 | % | 0.05 | 0 | 0 | 0.54 | 0.45 | 0.03 | -0.09 | 5/7/2026 1:59:11 PM EST | |||
| 102.00 | 4.05 | 5.35 | 4.70 | % | 0.05 | 0 | 0 | 0.51 | 0.43 | 0.03 | -0.09 | 5/7/2026 1:59:11 PM EST | |||
| 103.00 | 3.30 | 4.85 | 4.08 | % | 0.04 | 0 | 0 | 0.50 | 0.40 | 0.02 | -0.09 | 5/7/2026 1:59:11 PM EST | |||
| 104.00 | 3.20 | 4.85 | 4.03 | % | 0.04 | 0 | 0 | 0.53 | 0.38 | 0.02 | -0.09 | 5/7/2026 1:59:11 PM EST | |||
| 105.00 | 2.24 | 4.15 | 3.20 | % | 0.03 | 0 | 0 | 0.47 | 0.36 | 0.02 | -0.09 | 5/7/2026 1:59:11 PM EST | |||
| 106.00 | 2.61 | 3.95 | 3.28 | % | 0.03 | 0 | 0 | 0.52 | 0.34 | 0.02 | -0.08 | 5/7/2026 1:59:11 PM EST | |||
| 107.00 | 2.33 | 3.85 | 3.09 | 3.14 | % | 0.03 | 1 | 0 | 0.52 | 0.31 | 0.02 | -0.08 | 5/7/2026 | 5/7/2026 1:59:11 PM EST | |
| 108.00 | 1.62 | 3.25 | 2.44 | % | 0.02 | 0 | 0 | 0.48 | 0.29 | 0.02 | -0.08 | 5/7/2026 1:59:11 PM EST | |||
| 109.00 | 1.25 | 3.30 | 2.28 | % | 0.02 | 0 | 0 | 0.49 | 0.27 | 0.02 | -0.07 | 5/7/2026 1:59:11 PM EST | |||
| 110.00 | 1.70 | 2.86 | 2.28 | 2.16 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.51 | 0.25 | 0.02 | -0.07 | 5/4/2026 | 5/7/2026 1:59:11 PM EST |
| 111.00 | 1.23 | 2.43 | 1.83 | % | 0.02 | 0 | 0 | 0.48 | 0.24 | 0.02 | -0.07 | 5/7/2026 1:59:11 PM EST | |||
| 115.00 | 1.01 | 1.86 | 1.44 | % | 0.01 | 0 | 0 | 0.50 | 0.18 | 0.02 | -0.06 | 5/7/2026 1:59:11 PM EST | |||
| 120.00 | 0.49 | 2.64 | 1.57 | % | 0.01 | 0 | 0 | 0.59 | 0.12 | 0.01 | -0.04 | 5/7/2026 1:59:11 PM EST | |||
| 125.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.80 | 0.07 | 0.01 | -0.03 | 5/7/2026 1:59:11 PM EST | |||
| 130.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.86 | 0.05 | 0.01 | -0.02 | 5/7/2026 1:59:11 PM EST | |||
| 135.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.03 | 0.00 | -0.02 | 5/7/2026 1:59:11 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.01 | 5/7/2026 1:59:11 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.01 | 5/7/2026 1:59:11 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 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.73 | -0.03 | 0.00 | -0.03 | 5/7/2026 1:59:11 PM EST | |||
| 75.00 | 0.01 | 0.76 | 0.39 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.48 | -0.07 | 0.01 | -0.04 | 5/5/2026 | 5/7/2026 1:59:11 PM EST |
| 80.00 | 0.55 | 1.15 | 0.85 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.54 | -0.12 | 0.01 | -0.06 | 5/5/2026 | 5/7/2026 1:59:11 PM EST |
| 83.00 | 0.20 | 2.65 | 1.43 | % | 0.02 | 0 | 0 | 0.51 | -0.16 | 0.01 | -0.07 | 5/7/2026 1:59:11 PM EST | |||
| 84.00 | 0.09 | 1.94 | 1.02 | % | 0.01 | 0 | 0 | 0.42 | -0.18 | 0.01 | -0.07 | 5/7/2026 1:59:11 PM EST | |||
| 85.00 | 1.34 | 2.51 | 1.93 | 2.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.58 | -0.19 | 0.02 | -0.07 | 5/1/2026 | 5/7/2026 1:59:11 PM EST |
| 86.00 | 1.47 | 2.94 | 2.21 | % | 0.03 | 0 | 0 | 0.56 | -0.21 | 0.02 | -0.08 | 5/7/2026 1:59:11 PM EST | |||
| 87.00 | 1.43 | 2.80 | 2.12 | 2.91 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.52 | -0.23 | 0.02 | -0.08 | 5/1/2026 | 5/7/2026 1:59:11 PM EST |
| 88.00 | 1.73 | 2.90 | 2.32 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.52 | -0.24 | 0.02 | -0.08 | 5/1/2026 | 5/7/2026 1:59:11 PM EST |
| 89.00 | 2.26 | 4.35 | 3.31 | % | 0.04 | 0 | 0 | 0.58 | -0.26 | 0.02 | -0.08 | 5/7/2026 1:59:11 PM EST | |||
| 90.00 | 2.26 | 3.55 | 2.91 | % | 0.03 | 0 | 0 | 0.52 | -0.28 | 0.02 | -0.09 | 5/7/2026 1:59:11 PM EST | |||
| 91.00 | 2.05 | 3.85 | 2.95 | % | 0.03 | 0 | 0 | 0.49 | -0.31 | 0.02 | -0.09 | 5/7/2026 1:59:11 PM EST | |||
| 92.00 | 3.15 | 3.95 | 3.55 | % | 0.04 | 0 | 0 | 0.57 | -0.33 | 0.02 | -0.09 | 5/7/2026 1:59:11 PM EST | |||
| 93.00 | 3.20 | 4.30 | 3.75 | 5.74 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.50 | -0.35 | 0.02 | -0.09 | 5/5/2026 | 5/7/2026 1:59:11 PM EST |
| 94.00 | 3.90 | 4.75 | 4.33 | 6.52 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.50 | -0.38 | 0.02 | -0.09 | 5/5/2026 | 5/7/2026 1:59:11 PM EST |
| 95.00 | 4.25 | 5.75 | 5.00 | 6.82 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.52 | -0.40 | 0.02 | -0.09 | 5/4/2026 | 5/7/2026 1:59:11 PM EST |
| 96.00 | 5.05 | 5.75 | 5.40 | % | 0.06 | 0 | 0 | 0.49 | -0.42 | 0.02 | -0.09 | 5/7/2026 1:59:11 PM EST | |||
| 97.00 | 5.30 | 7.05 | 6.18 | 7.30 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.54 | -0.45 | 0.02 | -0.09 | 5/1/2026 | 5/7/2026 1:59:11 PM EST |
| 98.00 | 6.20 | 7.10 | 6.65 | 6.70 | -1.46 | -17.90% | 0.07 | 4 | 14 | 0.52 | -0.47 | 0.03 | -0.09 | 5/7/2026 | 5/7/2026 1:59:11 PM EST |
| 99.00 | 6.45 | 7.35 | 6.90 | 7.24 | % | 0.07 | 4 | 0 | 0.52 | -0.50 | 0.03 | -0.09 | 5/7/2026 | 5/7/2026 1:59:11 PM EST | |
| 100.00 | 7.05 | 8.30 | 7.68 | % | 0.08 | 0 | 0 | 0.52 | -0.52 | 0.03 | -0.09 | 5/7/2026 1:59:11 PM EST | |||
| 101.00 | 7.60 | 8.45 | 8.03 | % | 0.08 | 0 | 0 | 0.52 | -0.55 | 0.03 | -0.09 | 5/7/2026 1:59:11 PM EST | |||
| 102.00 | 8.25 | 9.65 | 8.95 | % | 0.09 | 0 | 0 | 0.53 | -0.57 | 0.03 | -0.09 | 5/7/2026 1:59:11 PM EST | |||
| 103.00 | 8.70 | 10.00 | 9.35 | % | 0.09 | 0 | 0 | 0.51 | -0.60 | 0.02 | -0.09 | 5/7/2026 1:59:11 PM EST | |||
| 104.00 | 9.30 | 10.30 | 9.80 | % | 0.09 | 0 | 0 | 0.52 | -0.62 | 0.02 | -0.09 | 5/7/2026 1:59:11 PM EST | |||
| 105.00 | 10.15 | 11.60 | 10.88 | % | 0.10 | 0 | 0 | 0.52 | -0.64 | 0.02 | -0.09 | 5/7/2026 1:59:11 PM EST | |||
| 106.00 | 10.80 | 11.50 | 11.15 | % | 0.11 | 0 | 0 | 0.50 | -0.67 | 0.02 | -0.08 | 5/7/2026 1:59:11 PM EST | |||
| 107.00 | 11.25 | 12.35 | 11.80 | % | 0.11 | 0 | 0 | 0.50 | -0.69 | 0.02 | -0.08 | 5/7/2026 1:59:11 PM EST | |||
| 108.00 | 12.30 | 13.40 | 12.85 | % | 0.12 | 0 | 0 | 0.55 | -0.71 | 0.02 | -0.08 | 5/7/2026 1:59:11 PM EST | |||
| 109.00 | 12.70 | 14.20 | 13.45 | % | 0.12 | 0 | 0 | 0.50 | -0.73 | 0.02 | -0.07 | 5/7/2026 1:59:11 PM EST | |||
| 110.00 | 13.35 | 14.55 | 13.95 | % | 0.13 | 0 | 0 | 0.53 | -0.75 | 0.02 | -0.07 | 5/7/2026 1:59:11 PM EST | |||
| 111.00 | 14.20 | 15.70 | 14.95 | % | 0.13 | 0 | 0 | 0.50 | -0.76 | 0.02 | -0.07 | 5/7/2026 1:59:11 PM EST | |||
| 115.00 | 17.60 | 19.85 | 18.73 | % | 0.16 | 0 | 0 | 0.64 | -0.82 | 0.02 | -0.06 | 5/7/2026 1:59:11 PM EST | |||
| 120.00 | 21.45 | 24.40 | 22.93 | % | 0.19 | 0 | 0 | 0.68 | -0.88 | 0.01 | -0.04 | 5/7/2026 1:59:11 PM EST | |||
| 125.00 | 26.40 | 29.05 | 27.73 | % | 0.22 | 0 | 0 | 0.72 | -0.93 | 0.01 | -0.03 | 5/7/2026 1:59:11 PM EST | |||
| 130.00 | 31.10 | 33.95 | 32.53 | % | 0.25 | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.02 | 5/7/2026 1:59:11 PM EST | |||
| 135.00 | 35.05 | 39.00 | 37.03 | % | 0.27 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.02 | 5/7/2026 1:59:11 PM EST | |||
| 140.00 | 40.05 | 44.00 | 42.03 | % | 0.30 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.01 | 5/7/2026 1:59:11 PM EST | |||
| 145.00 | 45.05 | 49.00 | 47.03 | % | 0.32 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 5/7/2026 1:59:11 PM EST |