Options Chain for DOLLAR TREE INC COM (DLTR) - $131.48 as of 8/24/2026 1:58:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 60.30 | 63.15 | 61.73 | % | 0.82 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 80.00 | 55.35 | 58.20 | 56.78 | % | 0.71 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 85.00 | 50.30 | 53.85 | 52.08 | % | 0.61 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 90.00 | 45.40 | 48.40 | 46.90 | % | 0.52 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 95.00 | 40.50 | 43.40 | 41.95 | % | 0.44 | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 100.00 | 35.90 | 38.30 | 37.10 | % | 0.37 | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 105.00 | 31.10 | 33.85 | 32.48 | % | 0.31 | 0 | 0 | 0.67 | 0.93 | 0.01 | -0.03 | 8/24/2026 3:59:59 PM EST | |||
| 110.00 | 26.55 | 29.10 | 27.83 | % | 0.25 | 0 | 0 | 0.60 | 0.89 | 0.01 | -0.04 | 8/24/2026 3:59:59 PM EST | |||
| 115.00 | 22.35 | 25.45 | 23.90 | 18.89 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.47 | 0.84 | 0.01 | -0.06 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 120.00 | 18.35 | 21.65 | 20.00 | % | 0.17 | 0 | 0 | 0.48 | 0.79 | 0.01 | -0.07 | 8/24/2026 3:59:59 PM EST | |||
| 125.00 | 14.60 | 17.05 | 15.83 | % | 0.13 | 0 | 0 | 0.44 | 0.72 | 0.01 | -0.08 | 8/24/2026 3:59:59 PM EST | |||
| 130.00 | 11.60 | 14.00 | 12.80 | 11.33 | +2.36 | +26.31% | 0.10 | 1 | 183 | 0.45 | 0.64 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 135.00 | 9.35 | 12.00 | 10.68 | 10.01 | +4.20 | +72.29% | 0.08 | 33 | 15 | 0.48 | 0.56 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 140.00 | 7.15 | 8.80 | 7.98 | 7.78 | % | 0.06 | 5 | 0 | 0.45 | 0.48 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 3:59:59 PM EST | |
| 145.00 | 5.30 | 7.05 | 6.18 | 6.00 | +2.16 | +56.25% | 0.04 | 23 | 2 | 0.46 | 0.39 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 150.00 | 3.95 | 5.05 | 4.50 | 3.90 | % | 0.03 | 117 | 0 | 0.45 | 0.32 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:59 PM EST | |
| 155.00 | 2.15 | 3.90 | 3.03 | % | 0.02 | 0 | 0 | 0.43 | 0.25 | 0.01 | -0.07 | 8/24/2026 3:59:59 PM EST | |||
| 160.00 | 0.78 | 3.90 | 2.34 | % | 0.01 | 0 | 0 | 0.43 | 0.19 | 0.01 | -0.06 | 8/24/2026 3:59:59 PM EST | |||
| 165.00 | 0.66 | 2.37 | 1.52 | % | 0.01 | 0 | 0 | 0.42 | 0.15 | 0.01 | -0.05 | 8/24/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.52 | 0.11 | 0.01 | -0.04 | 8/24/2026 3:59:59 PM EST | |||
| 175.00 | 0.36 | 1.38 | 0.87 | % | 0.00 | 0 | 0 | 0.44 | 0.08 | 0.01 | -0.03 | 8/24/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 0.51 | 0.06 | 0.01 | -0.03 | 8/24/2026 3:59:59 PM EST | |||
| 185.00 | 0.27 | 0.80 | 0.54 | % | 0.00 | 0 | 0 | 0.46 | 0.04 | 0.00 | -0.02 | 8/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 95.00 | 0.04 | 0.59 | 0.32 | % | 0.00 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 100.00 | 0.30 | 0.78 | 0.54 | 0.43 | -0.31 | -41.90% | 0.01 | 2 | 4 | 0.51 | -0.05 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 105.00 | 0.64 | 1.82 | 1.23 | % | 0.01 | 0 | 0 | 0.54 | -0.07 | 0.01 | -0.03 | 8/24/2026 3:59:59 PM EST | |||
| 110.00 | 0.51 | 1.50 | 1.01 | % | 0.01 | 0 | 0 | 0.44 | -0.11 | 0.01 | -0.04 | 8/24/2026 3:59:59 PM EST | |||
| 115.00 | 1.70 | 2.30 | 2.00 | 2.47 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.47 | -0.16 | 0.01 | -0.06 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 120.00 | 2.62 | 3.35 | 2.99 | 2.99 | -0.91 | -23.34% | 0.02 | 7 | 8 | 0.46 | -0.21 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 125.00 | 3.85 | 4.95 | 4.40 | 4.29 | % | 0.04 | 17 | 0 | 0.46 | -0.28 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:59 PM EST | |
| 130.00 | 4.55 | 8.05 | 6.30 | 6.37 | -2.18 | -25.50% | 0.05 | 3 | 4 | 0.46 | -0.36 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 135.00 | 7.25 | 9.65 | 8.45 | 11.06 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.45 | -0.44 | 0.02 | -0.09 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 140.00 | 9.20 | 12.75 | 10.98 | % | 0.08 | 0 | 0 | 0.44 | -0.52 | 0.02 | -0.09 | 8/24/2026 3:59:59 PM EST | |||
| 145.00 | 12.15 | 15.70 | 13.93 | 14.75 | % | 0.10 | 25 | 0 | 0.43 | -0.61 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:59 PM EST | |
| 150.00 | 15.95 | 19.15 | 17.55 | % | 0.12 | 0 | 0 | 0.44 | -0.68 | 0.02 | -0.08 | 8/24/2026 3:59:59 PM EST | |||
| 155.00 | 20.40 | 22.65 | 21.53 | % | 0.14 | 0 | 0 | 0.45 | -0.75 | 0.01 | -0.07 | 8/24/2026 3:59:59 PM EST | |||
| 160.00 | 23.40 | 26.85 | 25.13 | % | 0.16 | 0 | 0 | 0.37 | -0.81 | 0.01 | -0.06 | 8/24/2026 3:59:59 PM EST | |||
| 165.00 | 28.65 | 31.45 | 30.05 | % | 0.18 | 0 | 0 | 0.44 | -0.85 | 0.01 | -0.05 | 8/24/2026 3:59:59 PM EST | |||
| 170.00 | 32.55 | 36.00 | 34.28 | % | 0.20 | 0 | 0 | 0.62 | -0.89 | 0.01 | -0.04 | 8/24/2026 3:59:59 PM EST | |||
| 175.00 | 37.60 | 40.70 | 39.15 | % | 0.22 | 0 | 0 | 0.63 | -0.92 | 0.01 | -0.03 | 8/24/2026 3:59:59 PM EST | |||
| 180.00 | 42.50 | 45.40 | 43.95 | % | 0.24 | 0 | 0 | 0.68 | -0.94 | 0.01 | -0.03 | 8/24/2026 3:59:59 PM EST | |||
| 185.00 | 46.90 | 50.30 | 48.60 | % | 0.26 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.02 | 8/24/2026 3:59:59 PM EST |