Options Chain for DOLLAR TREE INC COM (DLTR) - $114.00 as of 6/15/2026 1:58:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 46.15 | 50.10 | 48.13 | % | 0.74 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:12 PM EST | |||
| 70.00 | 41.20 | 45.15 | 43.18 | % | 0.62 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:12 PM EST | |||
| 75.00 | 36.20 | 40.15 | 38.18 | % | 0.51 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 6/15/2026 4:00:12 PM EST | |||
| 80.00 | 31.55 | 35.25 | 33.40 | % | 0.42 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 6/15/2026 4:00:12 PM EST | |||
| 85.00 | 26.75 | 30.40 | 28.58 | % | 0.34 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.01 | 6/15/2026 4:00:12 PM EST | |||
| 90.00 | 21.70 | 25.65 | 23.68 | % | 0.26 | 0 | 0 | 0.74 | 0.94 | 0.01 | -0.02 | 6/15/2026 4:00:12 PM EST | |||
| 95.00 | 17.20 | 21.20 | 19.20 | % | 0.20 | 0 | 0 | 0.67 | 0.89 | 0.01 | -0.04 | 6/15/2026 4:00:12 PM EST | |||
| 97.00 | 16.15 | 18.90 | 17.53 | % | 0.18 | 0 | 0 | 0.56 | 0.87 | 0.01 | -0.05 | 6/15/2026 4:00:12 PM EST | |||
| 98.00 | 14.80 | 18.05 | 16.43 | % | 0.17 | 0 | 0 | 0.58 | 0.85 | 0.01 | -0.05 | 6/15/2026 4:00:12 PM EST | |||
| 99.00 | 14.40 | 17.25 | 15.83 | % | 0.16 | 0 | 0 | 0.39 | 0.83 | 0.01 | -0.05 | 6/15/2026 4:00:12 PM EST | |||
| 100.00 | 14.10 | 16.20 | 15.15 | % | 0.15 | 0 | 0 | 0.42 | 0.82 | 0.02 | -0.05 | 6/15/2026 4:00:12 PM EST | |||
| 101.00 | 12.40 | 16.30 | 14.35 | % | 0.14 | 0 | 0 | 0.39 | 0.80 | 0.02 | -0.06 | 6/15/2026 4:00:12 PM EST | |||
| 102.00 | 11.55 | 15.55 | 13.55 | % | 0.13 | 0 | 0 | 0.39 | 0.78 | 0.02 | -0.06 | 6/15/2026 4:00:12 PM EST | |||
| 103.00 | 10.75 | 14.80 | 12.78 | % | 0.12 | 0 | 0 | 0.39 | 0.76 | 0.02 | -0.06 | 6/15/2026 4:00:12 PM EST | |||
| 104.00 | 10.25 | 14.10 | 12.18 | % | 0.12 | 0 | 0 | 0.40 | 0.75 | 0.02 | -0.06 | 6/15/2026 4:00:12 PM EST | |||
| 105.00 | 10.35 | 12.75 | 11.55 | 12.70 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.41 | 0.73 | 0.02 | -0.07 | 6/12/2026 | 6/15/2026 4:00:12 PM EST |
| 106.00 | 9.30 | 11.90 | 10.60 | % | 0.10 | 0 | 0 | 0.39 | 0.70 | 0.02 | -0.07 | 6/15/2026 4:00:12 PM EST | |||
| 107.00 | 8.75 | 11.15 | 9.95 | 9.94 | % | 0.09 | 6 | 0 | 0.39 | 0.68 | 0.02 | -0.07 | 6/15/2026 | 6/15/2026 4:00:12 PM EST | |
| 108.00 | 8.15 | 10.50 | 9.33 | 9.32 | % | 0.09 | 6 | 0 | 0.39 | 0.66 | 0.02 | -0.07 | 6/15/2026 | 6/15/2026 4:00:12 PM EST | |
| 109.00 | 7.05 | 10.10 | 8.58 | % | 0.08 | 0 | 0 | 0.38 | 0.64 | 0.02 | -0.07 | 6/15/2026 4:00:12 PM EST | |||
| 110.00 | 6.45 | 10.25 | 8.35 | % | 0.08 | 0 | 0 | 0.39 | 0.62 | 0.02 | -0.08 | 6/15/2026 4:00:12 PM EST | |||
| 111.00 | 6.10 | 8.95 | 7.53 | % | 0.07 | 0 | 0 | 0.38 | 0.59 | 0.02 | -0.08 | 6/15/2026 4:00:12 PM EST | |||
| 112.00 | 5.80 | 7.80 | 6.80 | 7.12 | % | 0.06 | 19 | 0 | 0.37 | 0.57 | 0.02 | -0.08 | 6/15/2026 | 6/15/2026 4:00:12 PM EST | |
| 113.00 | 5.55 | 7.65 | 6.60 | % | 0.06 | 0 | 0 | 0.39 | 0.55 | 0.02 | -0.08 | 6/15/2026 4:00:12 PM EST | |||
| 114.00 | 4.95 | 8.00 | 6.48 | % | 0.06 | 0 | 0 | 0.41 | 0.52 | 0.02 | -0.08 | 6/15/2026 4:00:12 PM EST | |||
| 115.00 | 4.25 | 7.60 | 5.93 | % | 0.05 | 0 | 0 | 0.40 | 0.50 | 0.02 | -0.08 | 6/15/2026 4:00:12 PM EST | |||
| 116.00 | 4.05 | 7.20 | 5.63 | % | 0.05 | 0 | 0 | 0.41 | 0.48 | 0.02 | -0.08 | 6/15/2026 4:00:12 PM EST | |||
| 117.00 | 3.95 | 6.35 | 5.15 | % | 0.04 | 0 | 0 | 0.40 | 0.45 | 0.02 | -0.08 | 6/15/2026 4:00:12 PM EST | |||
| 118.00 | 3.50 | 6.30 | 4.90 | 4.92 | % | 0.04 | 1 | 0 | 0.41 | 0.43 | 0.02 | -0.08 | 6/15/2026 | 6/15/2026 4:00:12 PM EST | |
| 119.00 | 3.15 | 5.00 | 4.08 | 4.29 | % | 0.03 | 19 | 0 | 0.38 | 0.41 | 0.02 | -0.07 | 6/15/2026 | 6/15/2026 4:00:12 PM EST | |
| 120.00 | 2.56 | 5.80 | 4.18 | % | 0.03 | 0 | 0 | 0.41 | 0.39 | 0.02 | -0.07 | 6/15/2026 4:00:12 PM EST | |||
| 121.00 | 2.10 | 5.50 | 3.80 | % | 0.03 | 0 | 0 | 0.40 | 0.37 | 0.02 | -0.07 | 6/15/2026 4:00:12 PM EST | |||
| 122.00 | 1.94 | 5.20 | 3.57 | % | 0.03 | 0 | 0 | 0.41 | 0.34 | 0.02 | -0.07 | 6/15/2026 4:00:12 PM EST | |||
| 123.00 | 1.65 | 4.90 | 3.28 | % | 0.03 | 0 | 0 | 0.40 | 0.32 | 0.02 | -0.07 | 6/15/2026 4:00:12 PM EST | |||
| 124.00 | 1.67 | 4.65 | 3.16 | % | 0.03 | 0 | 0 | 0.41 | 0.30 | 0.02 | -0.07 | 6/15/2026 4:00:12 PM EST | |||
| 125.00 | 1.37 | 2.90 | 2.14 | % | 0.02 | 0 | 0 | 0.36 | 0.29 | 0.02 | -0.06 | 6/15/2026 4:00:12 PM EST | |||
| 130.00 | 0.98 | 2.18 | 1.58 | % | 0.01 | 0 | 0 | 0.37 | 0.20 | 0.02 | -0.05 | 6/15/2026 4:00:12 PM EST | |||
| 135.00 | 0.00 | 2.94 | 1.47 | % | 0.01 | 0 | 0 | 0.59 | 0.13 | 0.01 | -0.04 | 6/15/2026 4:00:12 PM EST | |||
| 140.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.63 | 0.08 | 0.01 | -0.03 | 6/15/2026 4:00:12 PM EST | |||
| 145.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.68 | 0.05 | 0.01 | -0.02 | 6/15/2026 4:00:12 PM EST | |||
| 150.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.73 | 0.03 | 0.00 | -0.01 | 6/15/2026 4:00:12 PM EST | |||
| 155.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.01 | 6/15/2026 4:00:12 PM EST | |||
| 160.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | 0.00 | 6/15/2026 4:00:12 PM EST | |||
| 165.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:12 PM EST | |||
| 70.00 | 0.00 | 1.96 | 0.98 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:12 PM EST | |||
| 75.00 | 0.00 | 2.04 | 1.02 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 6/15/2026 4:00:12 PM EST | |||
| 80.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 6/15/2026 4:00:12 PM EST | |||
| 85.00 | 0.08 | 1.07 | 0.58 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.51 | -0.03 | 0.00 | -0.01 | 6/12/2026 | 6/15/2026 4:00:12 PM EST |
| 90.00 | 0.01 | 1.93 | 0.97 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | -0.06 | 0.01 | -0.02 | 6/12/2026 | 6/15/2026 4:00:12 PM EST |
| 95.00 | 0.34 | 2.98 | 1.66 | % | 0.02 | 0 | 0 | 0.49 | -0.11 | 0.01 | -0.04 | 6/15/2026 4:00:12 PM EST | |||
| 97.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.62 | -0.13 | 0.01 | -0.05 | 6/15/2026 4:00:12 PM EST | |||
| 98.00 | 0.02 | 2.59 | 1.31 | 1.27 | % | 0.01 | 1 | 0 | 0.36 | -0.15 | 0.01 | -0.05 | 6/15/2026 | 6/15/2026 4:00:12 PM EST | |
| 99.00 | 0.79 | 2.57 | 1.68 | 1.53 | % | 0.02 | 1 | 0 | 0.43 | -0.17 | 0.01 | -0.05 | 6/15/2026 | 6/15/2026 4:00:12 PM EST | |
| 100.00 | 0.30 | 3.40 | 1.85 | % | 0.02 | 0 | 0 | 0.40 | -0.18 | 0.02 | -0.05 | 6/15/2026 4:00:12 PM EST | |||
| 101.00 | 0.40 | 4.05 | 2.23 | % | 0.02 | 0 | 0 | 0.42 | -0.20 | 0.02 | -0.06 | 6/15/2026 4:00:12 PM EST | |||
| 102.00 | 0.32 | 4.30 | 2.31 | % | 0.02 | 0 | 0 | 0.40 | -0.22 | 0.02 | -0.06 | 6/15/2026 4:00:12 PM EST | |||
| 103.00 | 0.67 | 4.55 | 2.61 | % | 0.03 | 0 | 0 | 0.41 | -0.24 | 0.02 | -0.06 | 6/15/2026 4:00:12 PM EST | |||
| 104.00 | 1.06 | 4.85 | 2.96 | % | 0.03 | 0 | 0 | 0.42 | -0.25 | 0.02 | -0.06 | 6/15/2026 4:00:12 PM EST | |||
| 105.00 | 1.54 | 5.15 | 3.35 | % | 0.03 | 0 | 0 | 0.43 | -0.27 | 0.02 | -0.07 | 6/15/2026 4:00:12 PM EST | |||
| 106.00 | 1.88 | 4.50 | 3.19 | % | 0.03 | 0 | 0 | 0.40 | -0.30 | 0.02 | -0.07 | 6/15/2026 4:00:12 PM EST | |||
| 107.00 | 2.19 | 5.35 | 3.77 | % | 0.04 | 0 | 0 | 0.42 | -0.32 | 0.02 | -0.07 | 6/15/2026 4:00:12 PM EST | |||
| 108.00 | 3.20 | 5.75 | 4.48 | % | 0.04 | 0 | 0 | 0.44 | -0.34 | 0.02 | -0.07 | 6/15/2026 4:00:12 PM EST | |||
| 109.00 | 2.92 | 5.80 | 4.36 | % | 0.04 | 0 | 0 | 0.41 | -0.36 | 0.02 | -0.07 | 6/15/2026 4:00:12 PM EST | |||
| 110.00 | 3.35 | 6.90 | 5.13 | % | 0.05 | 0 | 0 | 0.43 | -0.38 | 0.02 | -0.08 | 6/15/2026 4:00:12 PM EST | |||
| 111.00 | 3.75 | 6.45 | 5.10 | % | 0.05 | 0 | 0 | 0.40 | -0.41 | 0.02 | -0.08 | 6/15/2026 4:00:12 PM EST | |||
| 112.00 | 4.20 | 6.95 | 5.58 | % | 0.05 | 0 | 0 | 0.40 | -0.43 | 0.02 | -0.08 | 6/15/2026 4:00:12 PM EST | |||
| 113.00 | 4.65 | 7.95 | 6.30 | % | 0.06 | 0 | 0 | 0.42 | -0.45 | 0.02 | -0.08 | 6/15/2026 4:00:12 PM EST | |||
| 114.00 | 5.20 | 8.75 | 6.98 | % | 0.06 | 0 | 0 | 0.43 | -0.48 | 0.02 | -0.08 | 6/15/2026 4:00:12 PM EST | |||
| 115.00 | 5.60 | 9.35 | 7.48 | % | 0.07 | 0 | 0 | 0.42 | -0.50 | 0.02 | -0.08 | 6/15/2026 4:00:12 PM EST | |||
| 116.00 | 6.45 | 9.95 | 8.20 | % | 0.07 | 0 | 0 | 0.43 | -0.52 | 0.02 | -0.08 | 6/15/2026 4:00:12 PM EST | |||
| 117.00 | 7.10 | 9.70 | 8.40 | % | 0.07 | 0 | 0 | 0.41 | -0.55 | 0.02 | -0.08 | 6/15/2026 4:00:12 PM EST | |||
| 118.00 | 7.75 | 10.30 | 9.03 | % | 0.08 | 0 | 0 | 0.41 | -0.57 | 0.02 | -0.08 | 6/15/2026 4:00:12 PM EST | |||
| 119.00 | 8.50 | 10.95 | 9.73 | % | 0.08 | 0 | 0 | 0.42 | -0.59 | 0.02 | -0.07 | 6/15/2026 4:00:12 PM EST | |||
| 120.00 | 9.15 | 11.65 | 10.40 | % | 0.09 | 0 | 0 | 0.42 | -0.61 | 0.02 | -0.07 | 6/15/2026 4:00:12 PM EST | |||
| 121.00 | 9.75 | 13.20 | 11.48 | % | 0.09 | 0 | 0 | 0.44 | -0.63 | 0.02 | -0.07 | 6/15/2026 4:00:12 PM EST | |||
| 122.00 | 10.25 | 13.90 | 12.08 | % | 0.10 | 0 | 0 | 0.44 | -0.66 | 0.02 | -0.07 | 6/15/2026 4:00:12 PM EST | |||
| 123.00 | 10.90 | 14.60 | 12.75 | % | 0.10 | 0 | 0 | 0.43 | -0.68 | 0.02 | -0.07 | 6/15/2026 4:00:12 PM EST | |||
| 124.00 | 11.70 | 15.35 | 13.53 | % | 0.11 | 0 | 0 | 0.43 | -0.70 | 0.02 | -0.07 | 6/15/2026 4:00:12 PM EST | |||
| 125.00 | 12.45 | 16.10 | 14.28 | 14.85 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.43 | -0.71 | 0.02 | -0.06 | 6/11/2026 | 6/15/2026 4:00:12 PM EST |
| 130.00 | 16.85 | 20.15 | 18.50 | % | 0.14 | 0 | 0 | 0.59 | -0.80 | 0.02 | -0.05 | 6/15/2026 4:00:12 PM EST | |||
| 135.00 | 21.20 | 24.65 | 22.93 | % | 0.17 | 0 | 0 | 0.60 | -0.87 | 0.01 | -0.04 | 6/15/2026 4:00:12 PM EST | |||
| 140.00 | 26.05 | 29.40 | 27.73 | % | 0.20 | 0 | 0 | 0.65 | -0.92 | 0.01 | -0.03 | 6/15/2026 4:00:12 PM EST | |||
| 145.00 | 30.80 | 34.25 | 32.53 | % | 0.22 | 0 | 0 | 0.70 | -0.95 | 0.01 | -0.02 | 6/15/2026 4:00:12 PM EST | |||
| 150.00 | 35.30 | 39.25 | 37.28 | % | 0.25 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.01 | 6/15/2026 4:00:12 PM EST | |||
| 155.00 | 40.65 | 44.25 | 42.45 | % | 0.27 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 6/15/2026 4:00:12 PM EST | |||
| 160.00 | 45.35 | 49.25 | 47.30 | % | 0.30 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 6/15/2026 4:00:12 PM EST | |||
| 165.00 | 50.30 | 54.25 | 52.28 | % | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:12 PM EST |