Options Chain for DOLLAR TREE INC COM (DLTR) - $115.43 as of 7/29/2025 3:18:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 78.55 | 80.85 | 79.70 | 34.70 | 0.00 | 0.00% | 2.28 | 0 | 14 | 2.16 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:58:56 PM EST |
| 40.00 | 74.45 | 75.50 | 74.98 | 39.00 | 0.00 | 0.00% | 1.87 | 0 | 30 | 1.60 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 7/29/2025 1:58:56 PM EST |
| 45.00 | 68.45 | 70.90 | 69.68 | 29.54 | 0.00 | 0.00% | 1.55 | 0 | 4 | 1.74 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 7/29/2025 1:58:56 PM EST |
| 50.00 | 63.25 | 65.95 | 64.60 | 25.00 | 0.00 | 0.00% | 1.29 | 0 | 6 | 1.57 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:58:56 PM EST |
| 55.00 | 59.75 | 60.50 | 60.13 | 45.03 | 0.00 | 0.00% | 1.09 | 0 | 111 | 1.25 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 1:58:56 PM EST |
| 60.00 | 54.35 | 55.70 | 55.03 | 46.60 | 0.00 | 0.00% | 0.92 | 0 | 42 | 1.04 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:56 PM EST |
| 65.00 | 49.95 | 50.50 | 50.23 | 50.57 | 0.00 | 0.00% | 0.77 | 0 | 88 | 0.86 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 70.00 | 45.05 | 45.50 | 45.28 | 39.30 | 0.00 | 0.00% | 0.65 | 0 | 702 | 0.69 | 1.00 | 0.00 | -0.01 | 7/10/2025 | 7/29/2025 1:58:56 PM EST |
| 75.00 | 40.20 | 40.65 | 40.43 | 39.30 | -0.11 | -0.28% | 0.54 | 8 | 464 | 0.65 | 0.99 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 80.00 | 35.30 | 35.75 | 35.53 | 26.64 | 0.00 | 0.00% | 0.44 | 0 | 385 | 0.58 | 0.98 | 0.00 | -0.02 | 7/16/2025 | 7/29/2025 1:58:56 PM EST |
| 85.00 | 30.45 | 30.90 | 30.68 | 28.90 | 0.00 | 0.00% | 0.36 | 0 | 2,558 | 0.49 | 0.97 | 0.00 | -0.02 | 7/21/2025 | 7/29/2025 1:58:56 PM EST |
| 90.00 | 25.80 | 26.05 | 25.93 | 26.00 | 0.00 | 0.00% | 0.29 | 0 | 796 | 0.44 | 0.93 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 95.00 | 21.25 | 21.65 | 21.45 | 21.60 | -0.26 | -1.19% | 0.23 | 2 | 2,502 | 0.43 | 0.89 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 100.00 | 16.95 | 17.40 | 17.18 | 17.47 | 0.00 | 0.00% | 0.17 | 0 | 2,068 | 0.42 | 0.82 | 0.01 | -0.06 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 105.00 | 13.10 | 13.35 | 13.23 | 12.80 | -0.15 | -1.16% | 0.13 | 11 | 3,536 | 0.41 | 0.74 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 110.00 | 9.70 | 9.85 | 9.78 | 10.10 | +0.58 | +6.10% | 0.09 | 1 | 1,468 | 0.39 | 0.64 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 115.00 | 6.85 | 7.00 | 6.93 | 6.80 | -0.70 | -9.34% | 0.06 | 11 | 267 | 0.39 | 0.52 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 120.00 | 4.65 | 4.75 | 4.70 | 4.69 | -0.38 | -7.50% | 0.04 | 31 | 1,888 | 0.38 | 0.40 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 125.00 | 3.00 | 3.10 | 3.05 | 3.00 | -0.32 | -9.64% | 0.02 | 31 | 1,646 | 0.37 | 0.29 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 130.00 | 1.89 | 1.98 | 1.94 | 1.85 | -0.26 | -12.33% | 0.01 | 6 | 1,893 | 0.37 | 0.21 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 135.00 | 1.17 | 1.26 | 1.22 | 1.15 | -0.15 | -11.54% | 0.01 | 1 | 44 | 0.38 | 0.14 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 140.00 | 0.00 | 0.83 | 0.42 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.39 | 0.10 | 0.01 | -0.03 | 7/22/2025 | 7/29/2025 1:58:56 PM EST |
| 145.00 | 0.38 | 0.57 | 0.48 | % | 0.00 | 0 | 0 | 0.39 | 0.06 | 0.01 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 150.00 | 0.17 | 0.42 | 0.30 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.41 | 0.04 | 0.01 | -0.01 | 7/22/2025 | 7/29/2025 1:58:56 PM EST |
| 155.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 160.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 7/29/2025 1:58:56 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 | 0.08 | 0.04 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.31 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 1:58:56 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,341 | 1.17 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 1:58:56 PM EST |
| 45.00 | 0.00 | 0.08 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 641 | 1.04 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 1:58:56 PM EST |
| 50.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 556 | 0.93 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:56 PM EST |
| 55.00 | 0.00 | 0.63 | 0.32 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,632 | 1.33 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:58:56 PM EST |
| 60.00 | 0.01 | 0.20 | 0.11 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,668 | 0.72 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 1:58:56 PM EST |
| 65.00 | 0.01 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 646 | 0.66 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:56 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7,051 | 0.84 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 75.00 | 0.03 | 0.68 | 0.36 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 496 | 0.59 | -0.01 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 80.00 | 0.00 | 0.56 | 0.28 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,520 | 0.61 | -0.02 | 0.00 | -0.02 | 7/21/2025 | 7/29/2025 1:58:56 PM EST |
| 85.00 | 0.00 | 1.08 | 0.54 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 7,523 | 0.62 | -0.03 | 0.00 | -0.02 | 7/23/2025 | 7/29/2025 1:58:56 PM EST |
| 90.00 | 0.54 | 0.62 | 0.58 | 0.61 | +0.03 | +5.18% | 0.01 | 5 | 1,207 | 0.45 | -0.07 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 95.00 | 0.94 | 1.02 | 0.98 | 1.07 | +0.14 | +15.06% | 0.01 | 3 | 2,120 | 0.43 | -0.11 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 100.00 | 1.63 | 1.72 | 1.68 | 1.78 | +0.18 | +11.25% | 0.02 | 7 | 2,170 | 0.42 | -0.18 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 105.00 | 2.69 | 2.92 | 2.81 | 2.67 | 0.00 | 0.00% | 0.03 | 0 | 2,204 | 0.41 | -0.26 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 110.00 | 4.25 | 4.40 | 4.33 | 4.67 | +0.48 | +11.46% | 0.04 | 2 | 1,571 | 0.39 | -0.36 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 115.00 | 6.40 | 6.55 | 6.48 | 6.68 | +0.32 | +5.04% | 0.06 | 2 | 38 | 0.38 | -0.48 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 120.00 | 9.15 | 9.30 | 9.23 | 9.35 | +0.17 | +1.86% | 0.08 | 3 | 42 | 0.38 | -0.60 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 125.00 | 12.50 | 12.65 | 12.58 | 13.85 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.37 | -0.71 | 0.02 | -0.06 | 7/22/2025 | 7/29/2025 1:58:56 PM EST |
| 130.00 | 16.15 | 16.60 | 16.38 | 17.85 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.37 | -0.79 | 0.02 | -0.05 | 7/22/2025 | 7/29/2025 1:58:56 PM EST |
| 135.00 | 20.55 | 20.95 | 20.75 | 26.65 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.36 | -0.86 | 0.01 | -0.04 | 7/11/2025 | 7/29/2025 1:58:56 PM EST |
| 140.00 | 25.25 | 25.80 | 25.53 | % | 0.18 | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.03 | 7/29/2025 1:58:56 PM EST | |||
| 145.00 | 29.45 | 31.65 | 30.55 | % | 0.21 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 150.00 | 34.60 | 37.30 | 35.95 | % | 0.24 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 155.00 | 39.55 | 42.05 | 40.80 | % | 0.26 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 160.00 | 44.65 | 47.35 | 46.00 | % | 0.29 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:58:56 PM EST |