Options Chain for DOLLAR TREE INC COM (DLTR) - $90.02 as of 5/12/2026 11:16:06 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 | 18.95 | 21.30 | 20.13 | % | 0.29 | 0 | 0 | 0.72 | 0.91 | 0.01 | -0.04 | 5/12/2026 3:59:46 PM EST | |||
| 75.00 | 15.05 | 17.55 | 16.30 | % | 0.22 | 0 | 0 | 0.58 | 0.84 | 0.01 | -0.05 | 5/12/2026 3:59:46 PM EST | |||
| 80.00 | 11.35 | 12.90 | 12.13 | % | 0.15 | 0 | 0 | 0.54 | 0.75 | 0.02 | -0.07 | 5/12/2026 3:59:46 PM EST | |||
| 84.00 | 8.80 | 9.95 | 9.38 | % | 0.11 | 0 | 0 | 0.52 | 0.66 | 0.02 | -0.07 | 5/12/2026 3:59:46 PM EST | |||
| 85.00 | 8.25 | 9.75 | 9.00 | % | 0.11 | 0 | 0 | 0.54 | 0.64 | 0.02 | -0.07 | 5/12/2026 3:59:46 PM EST | |||
| 86.00 | 7.55 | 9.20 | 8.38 | 8.28 | % | 0.10 | 1 | 0 | 0.54 | 0.62 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 3:59:46 PM EST | |
| 87.00 | 7.20 | 8.25 | 7.73 | % | 0.09 | 0 | 0 | 0.53 | 0.59 | 0.02 | -0.08 | 5/12/2026 3:59:46 PM EST | |||
| 88.00 | 6.60 | 8.50 | 7.55 | % | 0.09 | 0 | 0 | 0.55 | 0.57 | 0.02 | -0.08 | 5/12/2026 3:59:46 PM EST | |||
| 89.00 | 5.95 | 7.20 | 6.58 | 6.75 | % | 0.07 | 1 | 0 | 0.51 | 0.55 | 0.02 | -0.08 | 5/12/2026 | 5/12/2026 3:59:46 PM EST | |
| 90.00 | 5.45 | 7.05 | 6.25 | 6.85 | -0.35 | -4.87% | 0.07 | 1 | 2 | 0.52 | 0.52 | 0.02 | -0.08 | 5/12/2026 | 5/12/2026 3:59:46 PM EST |
| 91.00 | 5.15 | 7.35 | 6.25 | % | 0.07 | 0 | 0 | 0.56 | 0.50 | 0.02 | -0.08 | 5/12/2026 3:59:46 PM EST | |||
| 92.00 | 4.60 | 5.80 | 5.20 | 6.67 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.51 | 0.47 | 0.03 | -0.07 | 5/11/2026 | 5/12/2026 3:59:46 PM EST |
| 93.00 | 4.25 | 6.25 | 5.25 | % | 0.06 | 0 | 0 | 0.54 | 0.45 | 0.03 | -0.07 | 5/12/2026 3:59:46 PM EST | |||
| 94.00 | 3.70 | 5.05 | 4.38 | % | 0.05 | 0 | 0 | 0.50 | 0.42 | 0.03 | -0.07 | 5/12/2026 3:59:46 PM EST | |||
| 95.00 | 3.65 | 4.85 | 4.25 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.52 | 0.40 | 0.02 | -0.07 | 5/11/2026 | 5/12/2026 3:59:46 PM EST |
| 96.00 | 3.10 | 4.65 | 3.88 | % | 0.04 | 0 | 0 | 0.51 | 0.37 | 0.02 | -0.07 | 5/12/2026 3:59:46 PM EST | |||
| 97.00 | 3.00 | 4.00 | 3.50 | % | 0.04 | 0 | 0 | 0.51 | 0.35 | 0.02 | -0.07 | 5/12/2026 3:59:46 PM EST | |||
| 98.00 | 2.46 | 4.30 | 3.38 | % | 0.03 | 0 | 0 | 0.52 | 0.33 | 0.02 | -0.06 | 5/12/2026 3:59:46 PM EST | |||
| 99.00 | 1.93 | 4.30 | 3.12 | % | 0.03 | 0 | 0 | 0.52 | 0.30 | 0.02 | -0.06 | 5/12/2026 3:59:46 PM EST | |||
| 100.00 | 1.70 | 3.55 | 2.63 | % | 0.03 | 0 | 0 | 0.50 | 0.28 | 0.02 | -0.06 | 5/12/2026 3:59:46 PM EST | |||
| 101.00 | 1.65 | 3.60 | 2.63 | % | 0.03 | 0 | 0 | 0.52 | 0.26 | 0.02 | -0.06 | 5/12/2026 3:59:46 PM EST | |||
| 102.00 | 1.57 | 3.80 | 2.69 | % | 0.03 | 0 | 0 | 0.54 | 0.24 | 0.02 | -0.06 | 5/12/2026 3:59:46 PM EST | |||
| 103.00 | 0.69 | 2.58 | 1.64 | % | 0.02 | 0 | 0 | 0.45 | 0.22 | 0.02 | -0.05 | 5/12/2026 3:59:46 PM EST | |||
| 104.00 | 0.51 | 2.89 | 1.70 | % | 0.02 | 0 | 0 | 0.47 | 0.21 | 0.02 | -0.05 | 5/12/2026 3:59:46 PM EST | |||
| 105.00 | 0.34 | 3.50 | 1.92 | % | 0.02 | 0 | 0 | 0.50 | 0.19 | 0.02 | -0.05 | 5/12/2026 3:59:46 PM EST | |||
| 106.00 | 1.20 | 3.40 | 2.30 | 1.74 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.58 | 0.18 | 0.02 | -0.05 | 5/11/2026 | 5/12/2026 3:59:46 PM EST |
| 107.00 | 0.16 | 1.77 | 0.97 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.16 | 0.02 | -0.04 | 5/11/2026 | 5/12/2026 3:59:46 PM EST |
| 108.00 | 0.60 | 1.60 | 1.10 | 1.07 | -0.42 | -28.19% | 0.01 | 3 | 3 | 0.48 | 0.15 | 0.02 | -0.04 | 5/12/2026 | 5/12/2026 3:59:46 PM EST |
| 109.00 | 0.48 | 1.58 | 1.03 | 1.05 | -0.23 | -17.97% | 0.01 | 5 | 4 | 0.48 | 0.14 | 0.01 | -0.04 | 5/12/2026 | 5/12/2026 3:59:46 PM EST |
| 110.00 | 0.69 | 1.40 | 1.05 | 1.04 | -0.13 | -11.12% | 0.01 | 5 | 3 | 0.50 | 0.12 | 0.01 | -0.04 | 5/12/2026 | 5/12/2026 3:59:46 PM EST |
| 115.00 | 0.00 | 1.57 | 0.79 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | 0.08 | 0.01 | -0.03 | 5/11/2026 | 5/12/2026 3:59:46 PM EST |
| 120.00 | 0.00 | 1.84 | 0.92 | % | 0.01 | 0 | 0 | 0.75 | 0.05 | 0.01 | -0.02 | 5/12/2026 3:59:46 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.03 | 0.00 | -0.01 | 5/8/2026 | 5/12/2026 3:59:46 PM EST |
| 130.00 | 0.00 | 2.09 | 1.05 | % | 0.01 | 0 | 0 | 0.91 | 0.02 | 0.00 | -0.01 | 5/12/2026 3:59:46 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 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 | 0.53 | 1.30 | 0.92 | % | 0.01 | 0 | 0 | 0.58 | -0.09 | 0.01 | -0.04 | 5/12/2026 3:59:46 PM EST | |||
| 75.00 | 1.26 | 1.83 | 1.55 | 1.62 | +0.27 | +20.00% | 0.02 | 7 | 1 | 0.55 | -0.16 | 0.01 | -0.05 | 5/12/2026 | 5/12/2026 3:59:46 PM EST |
| 80.00 | 2.18 | 3.10 | 2.64 | 2.77 | +0.45 | +19.40% | 0.03 | 4 | 1 | 0.53 | -0.25 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 3:59:46 PM EST |
| 84.00 | 3.30 | 4.50 | 3.90 | % | 0.05 | 0 | 0 | 0.51 | -0.34 | 0.02 | -0.07 | 5/12/2026 3:59:46 PM EST | |||
| 85.00 | 4.00 | 4.90 | 4.45 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.53 | -0.36 | 0.02 | -0.07 | 5/11/2026 | 5/12/2026 3:59:46 PM EST |
| 86.00 | 4.10 | 5.30 | 4.70 | % | 0.05 | 0 | 0 | 0.51 | -0.38 | 0.02 | -0.07 | 5/12/2026 3:59:46 PM EST | |||
| 87.00 | 4.35 | 5.85 | 5.10 | % | 0.06 | 0 | 0 | 0.50 | -0.41 | 0.02 | -0.08 | 5/12/2026 3:59:46 PM EST | |||
| 88.00 | 4.60 | 6.30 | 5.45 | % | 0.06 | 0 | 0 | 0.49 | -0.43 | 0.02 | -0.08 | 5/12/2026 3:59:46 PM EST | |||
| 89.00 | 5.45 | 7.15 | 6.30 | % | 0.07 | 0 | 0 | 0.52 | -0.45 | 0.02 | -0.08 | 5/12/2026 3:59:46 PM EST | |||
| 90.00 | 6.15 | 7.45 | 6.80 | % | 0.08 | 0 | 0 | 0.52 | -0.48 | 0.02 | -0.08 | 5/12/2026 3:59:46 PM EST | |||
| 91.00 | 6.40 | 7.90 | 7.15 | 6.33 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.50 | -0.50 | 0.02 | -0.08 | 5/11/2026 | 5/12/2026 3:59:46 PM EST |
| 92.00 | 6.90 | 8.50 | 7.70 | % | 0.08 | 0 | 0 | 0.50 | -0.53 | 0.03 | -0.07 | 5/12/2026 3:59:46 PM EST | |||
| 93.00 | 7.10 | 9.60 | 8.35 | % | 0.09 | 0 | 0 | 0.50 | -0.55 | 0.03 | -0.07 | 5/12/2026 3:59:46 PM EST | |||
| 94.00 | 8.20 | 10.20 | 9.20 | % | 0.10 | 0 | 0 | 0.52 | -0.58 | 0.03 | -0.07 | 5/12/2026 3:59:46 PM EST | |||
| 95.00 | 8.00 | 10.20 | 9.10 | 6.36 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.45 | -0.60 | 0.02 | -0.07 | 5/8/2026 | 5/12/2026 3:59:46 PM EST |
| 96.00 | 8.45 | 11.05 | 9.75 | % | 0.10 | 0 | 0 | 0.45 | -0.63 | 0.02 | -0.07 | 5/12/2026 3:59:46 PM EST | |||
| 97.00 | 10.25 | 12.05 | 11.15 | % | 0.11 | 0 | 0 | 0.51 | -0.65 | 0.02 | -0.07 | 5/12/2026 3:59:46 PM EST | |||
| 98.00 | 10.60 | 12.25 | 11.43 | % | 0.12 | 0 | 0 | 0.47 | -0.67 | 0.02 | -0.06 | 5/12/2026 3:59:46 PM EST | |||
| 99.00 | 11.00 | 13.60 | 12.30 | % | 0.12 | 0 | 0 | 0.48 | -0.70 | 0.02 | -0.06 | 5/12/2026 3:59:46 PM EST | |||
| 100.00 | 12.30 | 14.60 | 13.45 | % | 0.13 | 0 | 0 | 0.52 | -0.72 | 0.02 | -0.06 | 5/12/2026 3:59:46 PM EST | |||
| 101.00 | 12.90 | 14.65 | 13.78 | % | 0.14 | 0 | 0 | 0.47 | -0.74 | 0.02 | -0.06 | 5/12/2026 3:59:46 PM EST | |||
| 102.00 | 13.05 | 16.70 | 14.88 | % | 0.15 | 0 | 0 | 0.48 | -0.76 | 0.02 | -0.06 | 5/12/2026 3:59:46 PM EST | |||
| 103.00 | 13.95 | 16.70 | 15.33 | % | 0.15 | 0 | 0 | 0.45 | -0.78 | 0.02 | -0.05 | 5/12/2026 3:59:46 PM EST | |||
| 104.00 | 14.75 | 18.10 | 16.43 | % | 0.16 | 0 | 0 | 0.46 | -0.79 | 0.02 | -0.05 | 5/12/2026 3:59:46 PM EST | |||
| 105.00 | 15.50 | 18.65 | 17.08 | % | 0.16 | 0 | 0 | 0.67 | -0.81 | 0.02 | -0.05 | 5/12/2026 3:59:46 PM EST | |||
| 106.00 | 16.35 | 19.50 | 17.93 | % | 0.17 | 0 | 0 | 0.67 | -0.82 | 0.02 | -0.05 | 5/12/2026 3:59:46 PM EST | |||
| 107.00 | 17.60 | 20.30 | 18.95 | % | 0.18 | 0 | 0 | 0.67 | -0.84 | 0.02 | -0.04 | 5/12/2026 3:59:46 PM EST | |||
| 108.00 | 18.45 | 21.10 | 19.78 | % | 0.18 | 0 | 0 | 0.67 | -0.85 | 0.02 | -0.04 | 5/12/2026 3:59:46 PM EST | |||
| 109.00 | 19.55 | 22.00 | 20.78 | % | 0.19 | 0 | 0 | 0.68 | -0.86 | 0.01 | -0.04 | 5/12/2026 3:59:46 PM EST | |||
| 110.00 | 20.25 | 22.85 | 21.55 | % | 0.20 | 0 | 0 | 0.68 | -0.88 | 0.01 | -0.04 | 5/12/2026 3:59:46 PM EST | |||
| 115.00 | 24.65 | 27.60 | 26.13 | % | 0.23 | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.03 | 5/12/2026 3:59:46 PM EST | |||
| 120.00 | 29.30 | 32.45 | 30.88 | % | 0.26 | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.02 | 5/12/2026 3:59:46 PM EST | |||
| 125.00 | 33.90 | 37.85 | 35.88 | % | 0.29 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.01 | 5/12/2026 3:59:46 PM EST | |||
| 130.00 | 38.90 | 42.80 | 40.85 | % | 0.31 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 5/12/2026 3:59:46 PM EST | |||
| 135.00 | 43.90 | 47.80 | 45.85 | % | 0.34 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 140.00 | 48.90 | 52.80 | 50.85 | % | 0.36 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 145.00 | 53.90 | 57.80 | 55.85 | % | 0.39 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST |