Options Chain for DOLLAR TREE INC COM (DLTR) - $122.55 as of 7/7/2026 9:24:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 55.00 | 58.60 | 56.80 | % | 0.87 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 70.00 | 49.90 | 53.80 | 51.85 | % | 0.74 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 7/6/2026 4:00:00 PM EST | |||
| 75.00 | 45.00 | 48.65 | 46.83 | % | 0.62 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 7/6/2026 4:00:00 PM EST | |||
| 80.00 | 40.00 | 43.90 | 41.95 | % | 0.52 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 7/6/2026 4:00:00 PM EST | |||
| 85.00 | 35.10 | 38.95 | 37.03 | % | 0.44 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 7/6/2026 4:00:00 PM EST | |||
| 90.00 | 30.20 | 33.90 | 32.05 | % | 0.36 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.03 | 7/6/2026 4:00:00 PM EST | |||
| 95.00 | 25.40 | 28.95 | 27.18 | % | 0.29 | 0 | 0 | 0.74 | 0.95 | 0.01 | -0.04 | 7/6/2026 4:00:00 PM EST | |||
| 100.00 | 20.70 | 24.50 | 22.60 | % | 0.23 | 0 | 0 | 0.69 | 0.92 | 0.01 | -0.05 | 7/6/2026 4:00:00 PM EST | |||
| 105.00 | 16.25 | 20.05 | 18.15 | % | 0.17 | 0 | 0 | 0.63 | 0.86 | 0.01 | -0.06 | 7/6/2026 4:00:00 PM EST | |||
| 108.00 | 13.80 | 16.95 | 15.38 | % | 0.14 | 0 | 0 | 0.55 | 0.81 | 0.01 | -0.07 | 7/6/2026 4:00:00 PM EST | |||
| 109.00 | 12.90 | 16.80 | 14.85 | % | 0.14 | 0 | 0 | 0.59 | 0.79 | 0.02 | -0.08 | 7/6/2026 4:00:00 PM EST | |||
| 110.00 | 12.15 | 15.85 | 14.00 | % | 0.13 | 0 | 0 | 0.38 | 0.79 | 0.02 | -0.08 | 7/6/2026 4:00:00 PM EST | |||
| 111.00 | 11.55 | 15.05 | 13.30 | % | 0.12 | 0 | 0 | 0.40 | 0.77 | 0.02 | -0.08 | 7/6/2026 4:00:00 PM EST | |||
| 112.00 | 10.50 | 14.50 | 12.50 | % | 0.11 | 0 | 0 | 0.40 | 0.75 | 0.02 | -0.08 | 7/6/2026 4:00:00 PM EST | |||
| 113.00 | 9.75 | 13.85 | 11.80 | % | 0.10 | 0 | 0 | 0.40 | 0.73 | 0.02 | -0.08 | 7/6/2026 4:00:00 PM EST | |||
| 114.00 | 9.05 | 13.00 | 11.03 | % | 0.10 | 0 | 0 | 0.40 | 0.71 | 0.02 | -0.08 | 7/6/2026 4:00:00 PM EST | |||
| 115.00 | 8.35 | 12.25 | 10.30 | % | 0.09 | 0 | 0 | 0.40 | 0.69 | 0.02 | -0.08 | 7/6/2026 4:00:00 PM EST | |||
| 116.00 | 8.15 | 11.05 | 9.60 | % | 0.08 | 0 | 0 | 0.40 | 0.67 | 0.02 | -0.08 | 7/6/2026 4:00:00 PM EST | |||
| 117.00 | 8.50 | 10.05 | 9.28 | % | 0.08 | 0 | 0 | 0.42 | 0.65 | 0.02 | -0.09 | 7/6/2026 4:00:00 PM EST | |||
| 118.00 | 6.85 | 9.65 | 8.25 | % | 0.07 | 0 | 0 | 0.39 | 0.63 | 0.02 | -0.09 | 7/6/2026 4:00:00 PM EST | |||
| 119.00 | 7.30 | 8.50 | 7.90 | % | 0.07 | 0 | 0 | 0.40 | 0.60 | 0.02 | -0.09 | 7/6/2026 4:00:00 PM EST | |||
| 120.00 | 6.15 | 7.70 | 6.93 | 9.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.37 | 0.58 | 0.02 | -0.09 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 121.00 | 6.20 | 7.40 | 6.80 | % | 0.06 | 0 | 0 | 0.40 | 0.55 | 0.03 | -0.09 | 7/6/2026 4:00:00 PM EST | |||
| 122.00 | 4.05 | 6.90 | 5.48 | % | 0.04 | 0 | 0 | 0.34 | 0.53 | 0.03 | -0.09 | 7/6/2026 4:00:00 PM EST | |||
| 123.00 | 5.20 | 6.45 | 5.83 | % | 0.05 | 0 | 0 | 0.40 | 0.50 | 0.03 | -0.09 | 7/6/2026 4:00:00 PM EST | |||
| 124.00 | 4.55 | 5.90 | 5.23 | % | 0.04 | 0 | 0 | 0.39 | 0.48 | 0.03 | -0.09 | 7/6/2026 4:00:00 PM EST | |||
| 125.00 | 4.30 | 5.60 | 4.95 | % | 0.04 | 0 | 0 | 0.39 | 0.45 | 0.03 | -0.08 | 7/6/2026 4:00:00 PM EST | |||
| 126.00 | 3.15 | 5.15 | 4.15 | % | 0.03 | 0 | 0 | 0.37 | 0.43 | 0.03 | -0.08 | 7/6/2026 4:00:00 PM EST | |||
| 127.00 | 3.55 | 6.10 | 4.83 | % | 0.04 | 0 | 0 | 0.43 | 0.40 | 0.03 | -0.08 | 7/6/2026 4:00:00 PM EST | |||
| 128.00 | 2.36 | 5.35 | 3.86 | % | 0.03 | 0 | 0 | 0.38 | 0.38 | 0.02 | -0.08 | 7/6/2026 4:00:00 PM EST | |||
| 129.00 | 2.95 | 5.50 | 4.23 | % | 0.03 | 0 | 0 | 0.44 | 0.35 | 0.02 | -0.08 | 7/6/2026 4:00:00 PM EST | |||
| 130.00 | 2.19 | 4.20 | 3.20 | 3.32 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.40 | 0.33 | 0.02 | -0.08 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 131.00 | 1.57 | 3.50 | 2.54 | 3.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | 0.31 | 0.02 | -0.07 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 132.00 | 2.19 | 4.25 | 3.22 | % | 0.02 | 0 | 0 | 0.43 | 0.29 | 0.02 | -0.07 | 7/6/2026 4:00:00 PM EST | |||
| 133.00 | 1.67 | 3.75 | 2.71 | % | 0.02 | 0 | 0 | 0.41 | 0.27 | 0.02 | -0.07 | 7/6/2026 4:00:00 PM EST | |||
| 134.00 | 0.93 | 3.45 | 2.19 | % | 0.02 | 0 | 0 | 0.39 | 0.26 | 0.02 | -0.07 | 7/6/2026 4:00:00 PM EST | |||
| 135.00 | 1.62 | 3.85 | 2.74 | % | 0.02 | 0 | 0 | 0.45 | 0.24 | 0.02 | -0.07 | 7/6/2026 4:00:00 PM EST | |||
| 140.00 | 0.96 | 2.54 | 1.75 | % | 0.01 | 0 | 0 | 0.44 | 0.19 | 0.02 | -0.06 | 7/6/2026 4:00:00 PM EST | |||
| 145.00 | 0.50 | 3.20 | 1.85 | % | 0.01 | 0 | 0 | 0.49 | 0.14 | 0.01 | -0.05 | 7/6/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.69 | 0.07 | 0.01 | -0.03 | 7/6/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.73 | 0.05 | 0.01 | -0.02 | 7/6/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.78 | 0.03 | 0.00 | -0.02 | 7/6/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.83 | 0.02 | 0.00 | -0.01 | 7/6/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.87 | 0.02 | 0.00 | -0.01 | 7/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 7/6/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 7/6/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.01 | 7/6/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.02 | 7/6/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.87 | -0.03 | 0.00 | -0.03 | 7/6/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.77 | -0.05 | 0.01 | -0.04 | 7/6/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 0.68 | -0.08 | 0.01 | -0.05 | 7/6/2026 4:00:00 PM EST | |||
| 105.00 | 0.91 | 2.95 | 1.93 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | -0.14 | 0.01 | -0.06 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 108.00 | 0.21 | 3.45 | 1.83 | % | 0.02 | 0 | 0 | 0.41 | -0.19 | 0.01 | -0.07 | 7/6/2026 4:00:00 PM EST | |||
| 109.00 | 0.09 | 2.28 | 1.19 | % | 0.01 | 0 | 0 | 0.32 | -0.21 | 0.02 | -0.08 | 7/6/2026 4:00:00 PM EST | |||
| 110.00 | 1.65 | 2.23 | 1.94 | 1.97 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.41 | -0.21 | 0.02 | -0.08 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 111.00 | 0.52 | 3.75 | 2.14 | % | 0.02 | 0 | 0 | 0.39 | -0.23 | 0.02 | -0.08 | 7/6/2026 4:00:00 PM EST | |||
| 112.00 | 0.40 | 3.60 | 2.00 | % | 0.02 | 0 | 0 | 0.35 | -0.25 | 0.02 | -0.08 | 7/6/2026 4:00:00 PM EST | |||
| 113.00 | 1.62 | 3.30 | 2.46 | % | 0.02 | 0 | 0 | 0.38 | -0.27 | 0.02 | -0.08 | 7/6/2026 4:00:00 PM EST | |||
| 114.00 | 2.55 | 4.45 | 3.50 | % | 0.03 | 0 | 0 | 0.44 | -0.29 | 0.02 | -0.08 | 7/6/2026 4:00:00 PM EST | |||
| 115.00 | 1.78 | 3.90 | 2.84 | % | 0.02 | 0 | 0 | 0.36 | -0.31 | 0.02 | -0.08 | 7/6/2026 4:00:00 PM EST | |||
| 116.00 | 3.15 | 5.70 | 4.43 | % | 0.04 | 0 | 0 | 0.45 | -0.33 | 0.02 | -0.08 | 7/6/2026 4:00:00 PM EST | |||
| 117.00 | 2.93 | 5.15 | 4.04 | % | 0.03 | 0 | 0 | 0.40 | -0.35 | 0.02 | -0.09 | 7/6/2026 4:00:00 PM EST | |||
| 118.00 | 3.65 | 5.00 | 4.33 | % | 0.04 | 0 | 0 | 0.39 | -0.37 | 0.02 | -0.09 | 7/6/2026 4:00:00 PM EST | |||
| 119.00 | 4.20 | 5.45 | 4.83 | % | 0.04 | 0 | 0 | 0.40 | -0.40 | 0.02 | -0.09 | 7/6/2026 4:00:00 PM EST | |||
| 120.00 | 3.85 | 5.60 | 4.73 | % | 0.04 | 0 | 0 | 0.36 | -0.42 | 0.02 | -0.09 | 7/6/2026 4:00:00 PM EST | |||
| 121.00 | 5.10 | 6.35 | 5.73 | % | 0.05 | 0 | 0 | 0.39 | -0.45 | 0.03 | -0.09 | 7/6/2026 4:00:00 PM EST | |||
| 122.00 | 5.75 | 7.60 | 6.68 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.42 | -0.47 | 0.03 | -0.09 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 123.00 | 6.15 | 7.35 | 6.75 | 6.67 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.39 | -0.50 | 0.03 | -0.09 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 124.00 | 6.85 | 8.00 | 7.43 | 6.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.40 | -0.52 | 0.03 | -0.09 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 125.00 | 7.25 | 9.80 | 8.53 | 7.08 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.40 | -0.55 | 0.03 | -0.08 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 126.00 | 7.90 | 9.95 | 8.93 | % | 0.07 | 0 | 0 | 0.42 | -0.57 | 0.03 | -0.08 | 7/6/2026 4:00:00 PM EST | |||
| 127.00 | 8.50 | 10.95 | 9.73 | % | 0.08 | 0 | 0 | 0.43 | -0.60 | 0.03 | -0.08 | 7/6/2026 4:00:00 PM EST | |||
| 128.00 | 9.20 | 11.35 | 10.28 | % | 0.08 | 0 | 0 | 0.42 | -0.62 | 0.02 | -0.08 | 7/6/2026 4:00:00 PM EST | |||
| 129.00 | 9.90 | 11.00 | 10.45 | % | 0.08 | 0 | 0 | 0.39 | -0.65 | 0.02 | -0.08 | 7/6/2026 4:00:00 PM EST | |||
| 130.00 | 10.10 | 12.70 | 11.40 | 10.15 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.40 | -0.67 | 0.02 | -0.08 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 131.00 | 10.55 | 13.45 | 12.00 | % | 0.09 | 0 | 0 | 0.39 | -0.69 | 0.02 | -0.07 | 7/6/2026 4:00:00 PM EST | |||
| 132.00 | 10.95 | 14.20 | 12.58 | % | 0.10 | 0 | 0 | 0.37 | -0.71 | 0.02 | -0.07 | 7/6/2026 4:00:00 PM EST | |||
| 133.00 | 11.60 | 15.50 | 13.55 | % | 0.10 | 0 | 0 | 0.37 | -0.73 | 0.02 | -0.07 | 7/6/2026 4:00:00 PM EST | |||
| 134.00 | 12.30 | 16.40 | 14.35 | % | 0.11 | 0 | 0 | 0.55 | -0.74 | 0.02 | -0.07 | 7/6/2026 4:00:00 PM EST | |||
| 135.00 | 13.40 | 17.00 | 15.20 | % | 0.11 | 0 | 0 | 0.54 | -0.76 | 0.02 | -0.07 | 7/6/2026 4:00:00 PM EST | |||
| 140.00 | 17.80 | 21.50 | 19.65 | % | 0.14 | 0 | 0 | 0.59 | -0.81 | 0.02 | -0.06 | 7/6/2026 4:00:00 PM EST | |||
| 145.00 | 22.45 | 26.00 | 24.23 | % | 0.17 | 0 | 0 | 0.62 | -0.86 | 0.01 | -0.05 | 7/6/2026 4:00:00 PM EST | |||
| 150.00 | 27.05 | 31.00 | 29.03 | % | 0.19 | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.03 | 7/6/2026 4:00:00 PM EST | |||
| 155.00 | 32.05 | 35.70 | 33.88 | % | 0.22 | 0 | 0 | 0.73 | -0.95 | 0.01 | -0.02 | 7/6/2026 4:00:00 PM EST | |||
| 160.00 | 36.95 | 40.45 | 38.70 | % | 0.24 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.02 | 7/6/2026 4:00:00 PM EST | |||
| 165.00 | 41.90 | 45.50 | 43.70 | % | 0.26 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 7/6/2026 4:00:00 PM EST | |||
| 170.00 | 46.85 | 50.55 | 48.70 | % | 0.29 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 7/6/2026 4:00:00 PM EST |