Options Chain for DOLLAR TREE INC COM (DLTR) - $114.21 as of 7/25/2025 4:07:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 52.60 | 56.25 | 54.43 | % | 0.91 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 65.00 | 47.65 | 51.55 | 49.60 | % | 0.76 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 70.00 | 42.75 | 46.60 | 44.68 | % | 0.64 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 75.00 | 37.75 | 41.55 | 39.65 | % | 0.53 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 80.00 | 32.85 | 36.50 | 34.68 | % | 0.43 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 85.00 | 27.95 | 31.70 | 29.83 | % | 0.35 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 90.00 | 23.10 | 26.90 | 25.00 | % | 0.28 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 95.00 | 19.00 | 21.50 | 20.25 | % | 0.21 | 0 | 0 | 0.66 | 0.95 | 0.01 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 100.00 | 14.00 | 17.65 | 15.83 | % | 0.16 | 0 | 0 | 0.60 | 0.88 | 0.01 | -0.04 | 7/25/2025 4:00:04 PM EST | |||
| 101.00 | 13.05 | 16.90 | 14.98 | % | 0.15 | 0 | 0 | 0.59 | 0.87 | 0.02 | -0.05 | 7/25/2025 4:00:04 PM EST | |||
| 102.00 | 12.25 | 16.05 | 14.15 | % | 0.14 | 0 | 0 | 0.58 | 0.85 | 0.02 | -0.05 | 7/25/2025 4:00:04 PM EST | |||
| 103.00 | 11.55 | 15.25 | 13.40 | % | 0.13 | 0 | 0 | 0.32 | 0.83 | 0.02 | -0.05 | 7/25/2025 4:00:04 PM EST | |||
| 104.00 | 10.65 | 14.55 | 12.60 | % | 0.12 | 0 | 0 | 0.54 | 0.82 | 0.02 | -0.06 | 7/25/2025 4:00:04 PM EST | |||
| 105.00 | 10.00 | 13.80 | 11.90 | % | 0.11 | 0 | 0 | 0.53 | 0.80 | 0.02 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 106.00 | 9.25 | 12.80 | 11.03 | % | 0.10 | 0 | 0 | 0.31 | 0.78 | 0.02 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 107.00 | 9.25 | 11.35 | 10.30 | % | 0.10 | 0 | 0 | 0.32 | 0.75 | 0.02 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 108.00 | 8.00 | 11.60 | 9.80 | % | 0.09 | 0 | 0 | 0.35 | 0.73 | 0.02 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 109.00 | 7.30 | 10.00 | 8.65 | % | 0.08 | 0 | 0 | 0.32 | 0.70 | 0.03 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 110.00 | 7.00 | 9.15 | 8.08 | % | 0.07 | 0 | 0 | 0.33 | 0.68 | 0.03 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 111.00 | 6.05 | 8.70 | 7.38 | 6.93 | % | 0.07 | 2 | 0 | 0.32 | 0.65 | 0.03 | -0.07 | 7/25/2025 | 7/25/2025 4:00:04 PM EST | |
| 112.00 | 5.65 | 8.05 | 6.85 | % | 0.06 | 0 | 0 | 0.33 | 0.62 | 0.03 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 113.00 | 4.80 | 7.50 | 6.15 | 6.16 | % | 0.05 | 10 | 0 | 0.32 | 0.59 | 0.03 | -0.07 | 7/25/2025 | 7/25/2025 4:00:04 PM EST | |
| 114.00 | 4.35 | 6.95 | 5.65 | % | 0.05 | 0 | 0 | 0.33 | 0.56 | 0.03 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 115.00 | 3.90 | 6.50 | 5.20 | % | 0.05 | 0 | 0 | 0.33 | 0.53 | 0.03 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 116.00 | 3.15 | 6.15 | 4.65 | % | 0.04 | 0 | 0 | 0.32 | 0.50 | 0.03 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 117.00 | 2.99 | 5.80 | 4.40 | % | 0.04 | 0 | 0 | 0.34 | 0.47 | 0.03 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 118.00 | 2.10 | 5.30 | 3.70 | % | 0.03 | 0 | 0 | 0.32 | 0.43 | 0.03 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 119.00 | 2.26 | 4.85 | 3.56 | % | 0.03 | 0 | 0 | 0.33 | 0.40 | 0.03 | -0.06 | 7/25/2025 4:00:04 PM EST | |||
| 120.00 | 1.75 | 4.35 | 3.05 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.32 | 0.37 | 0.03 | -0.06 | 7/24/2025 | 7/25/2025 4:00:04 PM EST |
| 121.00 | 1.40 | 3.85 | 2.63 | 3.21 | % | 0.02 | 3 | 0 | 0.31 | 0.34 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 4:00:04 PM EST | |
| 122.00 | 1.40 | 3.70 | 2.55 | % | 0.02 | 0 | 0 | 0.33 | 0.31 | 0.03 | -0.06 | 7/25/2025 4:00:04 PM EST | |||
| 123.00 | 0.71 | 3.50 | 2.11 | % | 0.02 | 0 | 0 | 0.31 | 0.28 | 0.03 | -0.05 | 7/25/2025 4:00:04 PM EST | |||
| 124.00 | 0.81 | 3.25 | 2.03 | % | 0.02 | 0 | 0 | 0.32 | 0.26 | 0.03 | -0.05 | 7/25/2025 4:00:04 PM EST | |||
| 125.00 | 0.63 | 2.96 | 1.80 | % | 0.01 | 0 | 0 | 0.31 | 0.23 | 0.02 | -0.05 | 7/25/2025 4:00:04 PM EST | |||
| 126.00 | 0.06 | 2.71 | 1.39 | % | 0.01 | 0 | 0 | 0.28 | 0.21 | 0.02 | -0.04 | 7/25/2025 4:00:04 PM EST | |||
| 127.00 | 0.09 | 3.20 | 1.65 | % | 0.01 | 0 | 0 | 0.52 | 0.19 | 0.02 | -0.04 | 7/25/2025 4:00:04 PM EST | |||
| 128.00 | 0.46 | 2.34 | 1.40 | % | 0.01 | 0 | 0 | 0.51 | 0.17 | 0.02 | -0.04 | 7/25/2025 4:00:04 PM EST | |||
| 130.00 | 0.34 | 2.74 | 1.54 | % | 0.01 | 0 | 0 | 0.52 | 0.14 | 0.02 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 0.43 | 0.07 | 0.01 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.44 | 0.04 | 0.01 | -0.01 | 7/25/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 1.63 | 0.82 | % | 0.01 | 0 | 0 | 0.58 | -0.05 | 0.01 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 100.00 | 0.45 | 2.96 | 1.71 | % | 0.02 | 0 | 0 | 0.49 | -0.12 | 0.01 | -0.04 | 7/25/2025 4:00:04 PM EST | |||
| 101.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.55 | -0.13 | 0.02 | -0.05 | 7/25/2025 4:00:04 PM EST | |||
| 102.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.54 | -0.15 | 0.02 | -0.05 | 7/25/2025 4:00:04 PM EST | |||
| 103.00 | 0.72 | 2.80 | 1.76 | % | 0.02 | 0 | 0 | 0.47 | -0.17 | 0.02 | -0.05 | 7/25/2025 4:00:04 PM EST | |||
| 104.00 | 0.04 | 2.98 | 1.51 | % | 0.01 | 0 | 0 | 0.33 | -0.18 | 0.02 | -0.06 | 7/25/2025 4:00:04 PM EST | |||
| 105.00 | 0.16 | 2.98 | 1.57 | % | 0.01 | 0 | 0 | 0.33 | -0.20 | 0.02 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 106.00 | 1.16 | 3.55 | 2.36 | % | 0.02 | 0 | 0 | 0.38 | -0.22 | 0.02 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 107.00 | 0.90 | 4.05 | 2.48 | % | 0.02 | 0 | 0 | 0.37 | -0.25 | 0.02 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 108.00 | 1.06 | 3.95 | 2.51 | % | 0.02 | 0 | 0 | 0.35 | -0.27 | 0.02 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 109.00 | 1.80 | 4.50 | 3.15 | % | 0.03 | 0 | 0 | 0.38 | -0.30 | 0.03 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 110.00 | 1.87 | 4.40 | 3.14 | % | 0.03 | 0 | 0 | 0.35 | -0.32 | 0.03 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 111.00 | 2.34 | 4.85 | 3.60 | % | 0.03 | 0 | 0 | 0.36 | -0.35 | 0.03 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 112.00 | 2.73 | 5.25 | 3.99 | % | 0.04 | 0 | 0 | 0.35 | -0.38 | 0.03 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 113.00 | 3.00 | 5.60 | 4.30 | % | 0.04 | 0 | 0 | 0.34 | -0.41 | 0.03 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 114.00 | 3.55 | 6.15 | 4.85 | % | 0.04 | 0 | 0 | 0.35 | -0.44 | 0.03 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 115.00 | 4.00 | 6.85 | 5.43 | % | 0.05 | 0 | 0 | 0.35 | -0.47 | 0.03 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 116.00 | 4.55 | 8.25 | 6.40 | % | 0.06 | 0 | 0 | 0.38 | -0.50 | 0.03 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 117.00 | 5.05 | 7.95 | 6.50 | % | 0.06 | 0 | 0 | 0.35 | -0.53 | 0.03 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 118.00 | 5.70 | 9.25 | 7.48 | % | 0.06 | 0 | 0 | 0.37 | -0.57 | 0.03 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 119.00 | 6.35 | 9.10 | 7.73 | % | 0.06 | 0 | 0 | 0.35 | -0.60 | 0.03 | -0.06 | 7/25/2025 4:00:04 PM EST | |||
| 120.00 | 6.90 | 9.55 | 8.23 | % | 0.07 | 0 | 0 | 0.33 | -0.63 | 0.03 | -0.06 | 7/25/2025 4:00:04 PM EST | |||
| 121.00 | 8.20 | 10.15 | 9.18 | % | 0.08 | 0 | 0 | 0.35 | -0.66 | 0.03 | -0.06 | 7/25/2025 4:00:04 PM EST | |||
| 122.00 | 8.40 | 10.90 | 9.65 | % | 0.08 | 0 | 0 | 0.33 | -0.69 | 0.03 | -0.06 | 7/25/2025 4:00:04 PM EST | |||
| 123.00 | 9.45 | 12.05 | 10.75 | % | 0.09 | 0 | 0 | 0.48 | -0.72 | 0.03 | -0.05 | 7/25/2025 4:00:04 PM EST | |||
| 124.00 | 10.05 | 12.45 | 11.25 | % | 0.09 | 0 | 0 | 0.48 | -0.74 | 0.03 | -0.05 | 7/25/2025 4:00:04 PM EST | |||
| 125.00 | 10.55 | 14.05 | 12.30 | % | 0.10 | 0 | 0 | 0.48 | -0.77 | 0.02 | -0.05 | 7/25/2025 4:00:04 PM EST | |||
| 126.00 | 11.35 | 14.75 | 13.05 | % | 0.10 | 0 | 0 | 0.45 | -0.79 | 0.02 | -0.04 | 7/25/2025 4:00:04 PM EST | |||
| 127.00 | 12.25 | 15.90 | 14.08 | % | 0.11 | 0 | 0 | 0.49 | -0.81 | 0.02 | -0.04 | 7/25/2025 4:00:04 PM EST | |||
| 128.00 | 12.95 | 16.70 | 14.83 | % | 0.12 | 0 | 0 | 0.51 | -0.83 | 0.02 | -0.04 | 7/25/2025 4:00:04 PM EST | |||
| 130.00 | 15.55 | 17.00 | 16.28 | % | 0.13 | 0 | 0 | 0.49 | -0.86 | 0.02 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 135.00 | 19.35 | 23.00 | 21.18 | % | 0.16 | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 140.00 | 24.05 | 27.90 | 25.98 | % | 0.19 | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 7/25/2025 4:00:04 PM EST |