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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 61.20 | 64.05 | 62.63 | % | 1.79 | 0 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:11 PM EST | |||
| 40.00 | 56.20 | 59.05 | 57.63 | % | 1.44 | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:11 PM EST | |||
| 45.00 | 51.25 | 54.30 | 52.78 | % | 1.17 | 0 | 5 | 1.74 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:11 PM EST | |||
| 50.00 | 46.25 | 49.15 | 47.70 | % | 0.95 | 0 | 22 | 1.55 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:11 PM EST | |||
| 55.00 | 41.40 | 44.20 | 42.80 | % | 0.78 | 0 | 3 | 1.37 | 1.00 | 0.00 | -0.01 | 5/7/2026 1:59:11 PM EST | |||
| 60.00 | 36.40 | 39.30 | 37.85 | % | 0.63 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 5/7/2026 1:59:11 PM EST | |||
| 65.00 | 31.55 | 34.40 | 32.98 | 37.73 | 0.00 | 0.00% | 0.51 | 0 | 155 | 1.09 | 0.98 | 0.00 | -0.02 | 4/22/2026 | 5/7/2026 1:59:11 PM EST |
| 70.00 | 26.80 | 29.60 | 28.20 | 24.16 | 0.00 | 0.00% | 0.40 | 0 | 17 | 0.97 | 0.96 | 0.00 | -0.03 | 5/5/2026 | 5/7/2026 1:59:11 PM EST |
| 75.00 | 22.10 | 24.80 | 23.45 | 19.60 | 0.00 | 0.00% | 0.31 | 0 | 18 | 0.84 | 0.92 | 0.01 | -0.04 | 5/5/2026 | 5/7/2026 1:59:11 PM EST |
| 80.00 | 17.60 | 20.45 | 19.03 | 29.00 | 0.00 | 0.00% | 0.24 | 0 | 585 | 0.53 | 0.87 | 0.01 | -0.05 | 4/8/2026 | 5/7/2026 1:59:11 PM EST |
| 85.00 | 13.70 | 15.75 | 14.73 | 17.25 | 0.00 | 0.00% | 0.17 | 0 | 213 | 0.50 | 0.80 | 0.02 | -0.07 | 4/13/2026 | 5/7/2026 1:59:11 PM EST |
| 90.00 | 10.70 | 12.15 | 11.43 | 11.55 | 0.00 | 0.00% | 0.13 | 0 | 221 | 0.52 | 0.71 | 0.02 | -0.08 | 5/6/2026 | 5/7/2026 1:59:11 PM EST |
| 95.00 | 7.80 | 9.05 | 8.43 | 7.30 | 0.00 | 0.00% | 0.09 | 0 | 479 | 0.52 | 0.60 | 0.02 | -0.08 | 5/6/2026 | 5/7/2026 1:59:11 PM EST |
| 100.00 | 6.10 | 6.65 | 6.38 | 6.25 | +1.00 | +19.05% | 0.06 | 3 | 433 | 0.52 | 0.48 | 0.02 | -0.08 | 5/7/2026 | 5/7/2026 1:59:11 PM EST |
| 105.00 | 4.15 | 4.45 | 4.30 | 4.20 | +0.60 | +16.67% | 0.04 | 36 | 807 | 0.51 | 0.37 | 0.02 | -0.08 | 5/7/2026 | 5/7/2026 1:59:11 PM EST |
| 110.00 | 2.68 | 3.10 | 2.89 | 2.80 | +0.46 | +19.66% | 0.03 | 11 | 359 | 0.51 | 0.27 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 1:59:11 PM EST |
| 115.00 | 1.65 | 1.85 | 1.75 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 367 | 0.50 | 0.19 | 0.02 | -0.06 | 5/6/2026 | 5/7/2026 1:59:11 PM EST |
| 120.00 | 0.95 | 1.15 | 1.05 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1,092 | 0.49 | 0.13 | 0.01 | -0.04 | 5/6/2026 | 5/7/2026 1:59:11 PM EST |
| 125.00 | 0.36 | 0.73 | 0.55 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1,622 | 0.48 | 0.08 | 0.01 | -0.03 | 5/6/2026 | 5/7/2026 1:59:11 PM EST |
| 130.00 | 0.25 | 0.47 | 0.36 | 0.28 | -0.05 | -15.16% | 0.00 | 2 | 2,592 | 0.49 | 0.05 | 0.01 | -0.02 | 5/7/2026 | 5/7/2026 1:59:11 PM EST |
| 135.00 | 0.10 | 0.48 | 0.29 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 452 | 0.51 | 0.03 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 1:59:11 PM EST |
| 140.00 | 0.00 | 0.41 | 0.21 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1,486 | 0.61 | 0.02 | 0.00 | -0.01 | 4/24/2026 | 5/7/2026 1:59:11 PM EST |
| 145.00 | 0.00 | 0.17 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.57 | 0.01 | 0.00 | -0.01 | 4/29/2026 | 5/7/2026 1:59:11 PM EST |
| 150.00 | 0.00 | 0.14 | 0.07 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.59 | 0.01 | 0.00 | 0.00 | 4/21/2026 | 5/7/2026 1:59:11 PM EST |
| 155.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 44 | 0.62 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:11 PM EST | |||
| 160.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:11 PM EST | |||
| 165.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 65 | 0.68 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:11 PM EST | |||
| 170.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 83 | 0.89 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:11 PM EST | |||
| 175.00 | 0.00 | 1.25 | 0.63 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/7/2026 1:59:11 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.30 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/7/2026 1:59:11 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 36 | 1.34 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:11 PM EST | |||
| 190.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 1:59:11 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 76 | 1.96 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:11 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 53 | 2.10 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:11 PM EST | |||
| 45.00 | 0.00 | 2.07 | 1.04 | % | 0.02 | 0 | 394 | 1.85 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:11 PM EST | |||
| 50.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 41 | 0.91 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:11 PM EST | |||
| 55.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 739 | 0.81 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 5/7/2026 1:59:11 PM EST |
| 60.00 | 0.00 | 0.26 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.78 | -0.01 | 0.00 | -0.01 | 4/10/2026 | 5/7/2026 1:59:11 PM EST |
| 65.00 | 0.08 | 0.28 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 565 | 0.62 | -0.02 | 0.00 | -0.02 | 5/1/2026 | 5/7/2026 1:59:11 PM EST |
| 70.00 | 0.23 | 0.65 | 0.44 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 362 | 0.62 | -0.04 | 0.00 | -0.03 | 5/5/2026 | 5/7/2026 1:59:11 PM EST |
| 75.00 | 0.60 | 0.77 | 0.69 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 321 | 0.58 | -0.08 | 0.01 | -0.04 | 5/5/2026 | 5/7/2026 1:59:11 PM EST |
| 80.00 | 1.05 | 1.40 | 1.23 | 1.19 | -0.17 | -12.50% | 0.02 | 6 | 643 | 0.56 | -0.13 | 0.01 | -0.05 | 5/7/2026 | 5/7/2026 1:59:11 PM EST |
| 85.00 | 1.89 | 2.27 | 2.08 | 2.11 | -0.39 | -15.60% | 0.02 | 3 | 687 | 0.54 | -0.20 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 1:59:11 PM EST |
| 90.00 | 3.35 | 3.50 | 3.43 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 631 | 0.54 | -0.29 | 0.02 | -0.08 | 5/6/2026 | 5/7/2026 1:59:11 PM EST |
| 95.00 | 5.05 | 5.70 | 5.38 | 5.70 | -0.25 | -4.21% | 0.06 | 1 | 266 | 0.52 | -0.40 | 0.02 | -0.08 | 5/7/2026 | 5/7/2026 1:59:11 PM EST |
| 100.00 | 7.45 | 8.15 | 7.80 | 8.75 | 0.00 | 0.00% | 0.08 | 0 | 1,716 | 0.52 | -0.52 | 0.02 | -0.08 | 5/6/2026 | 5/7/2026 1:59:11 PM EST |
| 105.00 | 10.45 | 11.20 | 10.83 | 10.96 | -1.14 | -9.43% | 0.10 | 1 | 575 | 0.52 | -0.63 | 0.02 | -0.08 | 5/7/2026 | 5/7/2026 1:59:11 PM EST |
| 110.00 | 13.75 | 14.75 | 14.25 | 12.10 | 0.00 | 0.00% | 0.13 | 0 | 1,778 | 0.47 | -0.73 | 0.02 | -0.07 | 4/23/2026 | 5/7/2026 1:59:11 PM EST |
| 115.00 | 17.90 | 19.70 | 18.80 | 19.70 | 0.00 | 0.00% | 0.16 | 0 | 730 | 0.49 | -0.81 | 0.02 | -0.06 | 4/30/2026 | 5/7/2026 1:59:11 PM EST |
| 120.00 | 22.20 | 24.50 | 23.35 | 24.50 | 0.00 | 0.00% | 0.19 | 0 | 182 | 0.65 | -0.87 | 0.01 | -0.04 | 5/6/2026 | 5/7/2026 1:59:11 PM EST |
| 125.00 | 26.60 | 29.10 | 27.85 | 29.51 | 0.00 | 0.00% | 0.22 | 0 | 232 | 0.68 | -0.92 | 0.01 | -0.03 | 5/1/2026 | 5/7/2026 1:59:11 PM EST |
| 130.00 | 31.25 | 33.95 | 32.60 | 33.28 | 0.00 | 0.00% | 0.25 | 0 | 170 | 0.73 | -0.95 | 0.01 | -0.02 | 4/30/2026 | 5/7/2026 1:59:11 PM EST |
| 135.00 | 35.30 | 39.00 | 37.15 | 38.10 | 0.00 | 0.00% | 0.28 | 0 | 96 | 0.92 | -0.97 | 0.00 | -0.01 | 4/30/2026 | 5/7/2026 1:59:11 PM EST |
| 140.00 | 40.90 | 44.00 | 42.45 | 33.85 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 4/17/2026 | 5/7/2026 1:59:11 PM EST |
| 145.00 | 45.90 | 49.00 | 47.45 | % | 0.33 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 5/7/2026 1:59:11 PM EST | |||
| 150.00 | 51.10 | 54.00 | 52.55 | % | 0.35 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 5/7/2026 1:59:11 PM EST | |||
| 155.00 | 55.90 | 59.00 | 57.45 | % | 0.37 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:59:11 PM EST | |||
| 160.00 | 60.90 | 64.00 | 62.45 | % | 0.39 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:59:11 PM EST | |||
| 165.00 | 66.10 | 69.00 | 67.55 | % | 0.41 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:59:11 PM EST | |||
| 170.00 | 71.10 | 73.95 | 72.53 | % | 0.43 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:59:11 PM EST | |||
| 175.00 | 75.95 | 79.00 | 77.48 | % | 0.44 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:59:11 PM EST | |||
| 180.00 | 80.95 | 83.95 | 82.45 | % | 0.46 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:59:11 PM EST | |||
| 185.00 | 85.90 | 88.95 | 87.43 | % | 0.47 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:59:11 PM EST | |||
| 190.00 | 91.10 | 93.95 | 92.53 | % | 0.49 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:59:11 PM EST | |||
| 195.00 | 95.90 | 98.95 | 97.43 | % | 0.50 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:59:11 PM EST |