Options Chain for DOLLAR TREE INC COM (DLTR) - $120.92 as of 7/10/2026 2:27:50 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 | 58.20 | 62.15 | 60.18 | % | 0.93 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 70.00 | 53.25 | 57.20 | 55.23 | % | 0.79 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 75.00 | 48.30 | 52.35 | 50.33 | % | 0.67 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 80.00 | 43.40 | 47.30 | 45.35 | % | 0.57 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 85.00 | 38.50 | 42.60 | 40.55 | % | 0.48 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 90.00 | 33.60 | 37.50 | 35.55 | % | 0.39 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 95.00 | 28.85 | 32.95 | 30.90 | % | 0.33 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 100.00 | 24.15 | 28.30 | 26.23 | % | 0.26 | 0 | 0 | 0.67 | 0.94 | 0.01 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 105.00 | 19.65 | 23.70 | 21.68 | % | 0.21 | 0 | 0 | 0.61 | 0.90 | 0.01 | -0.04 | 7/10/2026 4:00:04 PM EST | |||
| 109.00 | 16.20 | 20.30 | 18.25 | % | 0.17 | 0 | 0 | 0.59 | 0.84 | 0.01 | -0.05 | 7/10/2026 4:00:04 PM EST | |||
| 110.00 | 15.40 | 19.30 | 17.35 | % | 0.16 | 0 | 0 | 0.39 | 0.82 | 0.01 | -0.06 | 7/10/2026 4:00:04 PM EST | |||
| 111.00 | 14.55 | 18.70 | 16.63 | % | 0.15 | 0 | 0 | 0.42 | 0.81 | 0.01 | -0.06 | 7/10/2026 4:00:04 PM EST | |||
| 112.00 | 13.75 | 17.70 | 15.73 | % | 0.14 | 0 | 0 | 0.41 | 0.79 | 0.02 | -0.06 | 7/10/2026 4:00:04 PM EST | |||
| 113.00 | 13.00 | 17.00 | 15.00 | % | 0.13 | 0 | 0 | 0.41 | 0.77 | 0.02 | -0.06 | 7/10/2026 4:00:04 PM EST | |||
| 114.00 | 12.20 | 16.40 | 14.30 | % | 0.13 | 0 | 0 | 0.42 | 0.76 | 0.02 | -0.07 | 7/10/2026 4:00:04 PM EST | |||
| 115.00 | 11.50 | 15.40 | 13.45 | % | 0.12 | 0 | 0 | 0.41 | 0.74 | 0.02 | -0.07 | 7/10/2026 4:00:04 PM EST | |||
| 116.00 | 11.00 | 14.75 | 12.88 | % | 0.11 | 0 | 0 | 0.42 | 0.72 | 0.02 | -0.07 | 7/10/2026 4:00:04 PM EST | |||
| 117.00 | 10.05 | 14.00 | 12.03 | % | 0.10 | 0 | 0 | 0.41 | 0.70 | 0.02 | -0.07 | 7/10/2026 4:00:04 PM EST | |||
| 118.00 | 9.50 | 13.30 | 11.40 | % | 0.10 | 0 | 0 | 0.41 | 0.68 | 0.02 | -0.07 | 7/10/2026 4:00:04 PM EST | |||
| 119.00 | 9.00 | 12.55 | 10.78 | % | 0.09 | 0 | 0 | 0.41 | 0.66 | 0.02 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 120.00 | 8.50 | 12.20 | 10.35 | % | 0.09 | 0 | 0 | 0.42 | 0.64 | 0.02 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 121.00 | 7.55 | 11.45 | 9.50 | % | 0.08 | 0 | 0 | 0.40 | 0.62 | 0.02 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 122.00 | 7.20 | 10.90 | 9.05 | % | 0.07 | 0 | 0 | 0.41 | 0.60 | 0.02 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 123.00 | 6.50 | 10.35 | 8.43 | % | 0.07 | 0 | 0 | 0.40 | 0.58 | 0.02 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 124.00 | 6.10 | 9.95 | 8.03 | % | 0.06 | 0 | 0 | 0.41 | 0.56 | 0.02 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 125.00 | 5.50 | 9.50 | 7.50 | % | 0.06 | 0 | 0 | 0.41 | 0.53 | 0.02 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 126.00 | 5.05 | 8.95 | 7.00 | % | 0.06 | 0 | 0 | 0.40 | 0.51 | 0.02 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 127.00 | 4.70 | 8.60 | 6.65 | % | 0.05 | 0 | 0 | 0.41 | 0.49 | 0.02 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 128.00 | 4.15 | 8.15 | 6.15 | % | 0.05 | 0 | 0 | 0.40 | 0.47 | 0.02 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 129.00 | 3.75 | 7.70 | 5.73 | % | 0.04 | 0 | 0 | 0.40 | 0.45 | 0.02 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 130.00 | 3.50 | 7.30 | 5.40 | 4.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.40 | 0.43 | 0.02 | -0.08 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 131.00 | 3.00 | 6.95 | 4.98 | % | 0.04 | 0 | 0 | 0.40 | 0.41 | 0.02 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 132.00 | 2.70 | 6.60 | 4.65 | % | 0.04 | 0 | 0 | 0.40 | 0.38 | 0.02 | -0.07 | 7/10/2026 4:00:04 PM EST | |||
| 133.00 | 2.50 | 6.25 | 4.38 | % | 0.03 | 0 | 0 | 0.40 | 0.36 | 0.02 | -0.07 | 7/10/2026 4:00:04 PM EST | |||
| 134.00 | 2.00 | 5.95 | 3.98 | % | 0.03 | 0 | 0 | 0.40 | 0.34 | 0.02 | -0.07 | 7/10/2026 4:00:04 PM EST | |||
| 135.00 | 1.69 | 5.65 | 3.67 | % | 0.03 | 0 | 0 | 0.39 | 0.33 | 0.02 | -0.07 | 7/10/2026 4:00:04 PM EST | |||
| 136.00 | 1.50 | 4.95 | 3.23 | % | 0.02 | 0 | 0 | 0.38 | 0.31 | 0.02 | -0.07 | 7/10/2026 4:00:04 PM EST | |||
| 137.00 | 1.09 | 4.95 | 3.02 | % | 0.02 | 0 | 0 | 0.38 | 0.29 | 0.02 | -0.07 | 7/10/2026 4:00:04 PM EST | |||
| 140.00 | 0.70 | 4.40 | 2.55 | % | 0.02 | 0 | 0 | 0.39 | 0.24 | 0.02 | -0.06 | 7/10/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.55 | 0.17 | 0.01 | -0.05 | 7/10/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.58 | 0.11 | 0.01 | -0.04 | 7/10/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.61 | 0.07 | 0.01 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.65 | 0.05 | 0.01 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.69 | 0.03 | 0.00 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.01 | 7/10/2026 4:00:04 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 | 1.40 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.76 | -0.03 | 0.00 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.69 | -0.06 | 0.01 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.63 | -0.10 | 0.01 | -0.04 | 7/10/2026 4:00:04 PM EST | |||
| 109.00 | 0.04 | 3.85 | 1.95 | % | 0.02 | 0 | 0 | 0.38 | -0.16 | 0.01 | -0.05 | 7/10/2026 4:00:04 PM EST | |||
| 110.00 | 0.11 | 3.70 | 1.91 | % | 0.02 | 0 | 0 | 0.37 | -0.18 | 0.01 | -0.06 | 7/10/2026 4:00:04 PM EST | |||
| 111.00 | 0.45 | 4.20 | 2.33 | % | 0.02 | 0 | 0 | 0.40 | -0.19 | 0.01 | -0.06 | 7/10/2026 4:00:04 PM EST | |||
| 112.00 | 0.37 | 4.40 | 2.39 | % | 0.02 | 0 | 0 | 0.39 | -0.21 | 0.02 | -0.06 | 7/10/2026 4:00:04 PM EST | |||
| 113.00 | 0.60 | 4.60 | 2.60 | % | 0.02 | 0 | 0 | 0.39 | -0.23 | 0.02 | -0.06 | 7/10/2026 4:00:04 PM EST | |||
| 114.00 | 0.86 | 4.80 | 2.83 | % | 0.02 | 0 | 0 | 0.39 | -0.24 | 0.02 | -0.07 | 7/10/2026 4:00:04 PM EST | |||
| 115.00 | 1.96 | 5.10 | 3.53 | % | 0.03 | 0 | 0 | 0.43 | -0.26 | 0.02 | -0.07 | 7/10/2026 4:00:04 PM EST | |||
| 116.00 | 1.50 | 5.40 | 3.45 | % | 0.03 | 0 | 0 | 0.40 | -0.28 | 0.02 | -0.07 | 7/10/2026 4:00:04 PM EST | |||
| 117.00 | 1.80 | 5.65 | 3.73 | % | 0.03 | 0 | 0 | 0.40 | -0.30 | 0.02 | -0.07 | 7/10/2026 4:00:04 PM EST | |||
| 118.00 | 2.64 | 6.00 | 4.32 | % | 0.04 | 0 | 0 | 0.41 | -0.32 | 0.02 | -0.07 | 7/10/2026 4:00:04 PM EST | |||
| 119.00 | 2.50 | 6.35 | 4.43 | % | 0.04 | 0 | 0 | 0.40 | -0.34 | 0.02 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 120.00 | 3.00 | 6.70 | 4.85 | % | 0.04 | 0 | 0 | 0.40 | -0.36 | 0.02 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 121.00 | 3.25 | 7.15 | 5.20 | % | 0.04 | 0 | 0 | 0.39 | -0.38 | 0.02 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 122.00 | 3.65 | 7.55 | 5.60 | % | 0.05 | 0 | 0 | 0.39 | -0.40 | 0.02 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 123.00 | 4.00 | 8.05 | 6.03 | % | 0.05 | 0 | 0 | 0.39 | -0.42 | 0.02 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 124.00 | 4.60 | 8.55 | 6.58 | % | 0.05 | 0 | 0 | 0.39 | -0.44 | 0.02 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 125.00 | 5.10 | 9.05 | 7.08 | % | 0.06 | 0 | 0 | 0.39 | -0.47 | 0.02 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 126.00 | 5.55 | 9.60 | 7.58 | % | 0.06 | 0 | 0 | 0.39 | -0.49 | 0.02 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 127.00 | 6.15 | 10.15 | 8.15 | % | 0.06 | 0 | 0 | 0.39 | -0.51 | 0.02 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 128.00 | 6.80 | 10.70 | 8.75 | % | 0.07 | 0 | 0 | 0.39 | -0.53 | 0.02 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 129.00 | 7.50 | 11.30 | 9.40 | % | 0.07 | 0 | 0 | 0.40 | -0.55 | 0.02 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 130.00 | 8.00 | 11.90 | 9.95 | % | 0.08 | 0 | 0 | 0.39 | -0.57 | 0.02 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 131.00 | 8.50 | 12.50 | 10.50 | % | 0.08 | 0 | 0 | 0.39 | -0.59 | 0.02 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 132.00 | 9.30 | 13.10 | 11.20 | % | 0.08 | 0 | 0 | 0.39 | -0.62 | 0.02 | -0.07 | 7/10/2026 4:00:04 PM EST | |||
| 133.00 | 10.00 | 13.75 | 11.88 | % | 0.09 | 0 | 0 | 0.39 | -0.64 | 0.02 | -0.07 | 7/10/2026 4:00:04 PM EST | |||
| 134.00 | 10.55 | 14.40 | 12.48 | % | 0.09 | 0 | 0 | 0.38 | -0.66 | 0.02 | -0.07 | 7/10/2026 4:00:04 PM EST | |||
| 135.00 | 11.30 | 15.10 | 13.20 | % | 0.10 | 0 | 0 | 0.38 | -0.67 | 0.02 | -0.07 | 7/10/2026 4:00:04 PM EST | |||
| 136.00 | 12.00 | 15.85 | 13.93 | % | 0.10 | 0 | 0 | 0.37 | -0.69 | 0.02 | -0.07 | 7/10/2026 4:00:04 PM EST | |||
| 137.00 | 12.50 | 16.60 | 14.55 | % | 0.11 | 0 | 0 | 0.36 | -0.71 | 0.02 | -0.07 | 7/10/2026 4:00:04 PM EST | |||
| 140.00 | 15.00 | 18.95 | 16.98 | % | 0.12 | 0 | 0 | 0.53 | -0.76 | 0.02 | -0.06 | 7/10/2026 4:00:04 PM EST | |||
| 145.00 | 19.20 | 23.25 | 21.23 | % | 0.15 | 0 | 0 | 0.56 | -0.83 | 0.01 | -0.05 | 7/10/2026 4:00:04 PM EST | |||
| 150.00 | 23.70 | 27.80 | 25.75 | % | 0.17 | 0 | 0 | 0.59 | -0.89 | 0.01 | -0.04 | 7/10/2026 4:00:04 PM EST | |||
| 155.00 | 28.50 | 32.55 | 30.53 | % | 0.20 | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 160.00 | 33.35 | 37.35 | 35.35 | % | 0.22 | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 165.00 | 38.25 | 42.25 | 40.25 | % | 0.24 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 170.00 | 43.05 | 47.20 | 45.13 | % | 0.27 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 7/10/2026 4:00:04 PM EST |