Options Chain for DOLLAR TREE INC COM (DLTR) - $129.53 as of 8/14/2026 11:08:36 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 | 63.05 | 66.75 | 64.90 | % | 1.00 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 70.00 | 58.35 | 61.75 | 60.05 | % | 0.86 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 75.00 | 53.35 | 56.80 | 55.08 | % | 0.73 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 80.00 | 48.45 | 51.85 | 50.15 | % | 0.63 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 85.00 | 43.45 | 46.95 | 45.20 | % | 0.53 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 90.00 | 38.70 | 42.05 | 40.38 | % | 0.45 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 95.00 | 34.15 | 37.25 | 35.70 | % | 0.38 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 100.00 | 29.15 | 32.50 | 30.83 | % | 0.31 | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 105.00 | 25.50 | 27.95 | 26.73 | % | 0.25 | 0 | 0 | 0.53 | 0.91 | 0.01 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 110.00 | 20.80 | 23.65 | 22.23 | % | 0.20 | 0 | 0 | 0.49 | 0.86 | 0.01 | -0.06 | 8/14/2026 3:59:57 PM EST | |||
| 115.00 | 16.60 | 19.70 | 18.15 | % | 0.16 | 0 | 0 | 0.47 | 0.79 | 0.01 | -0.08 | 8/14/2026 3:59:57 PM EST | |||
| 116.00 | 15.55 | 18.95 | 17.25 | % | 0.15 | 0 | 0 | 0.46 | 0.78 | 0.01 | -0.08 | 8/14/2026 3:59:57 PM EST | |||
| 117.00 | 15.30 | 18.20 | 16.75 | % | 0.14 | 0 | 0 | 0.48 | 0.76 | 0.01 | -0.08 | 8/14/2026 3:59:57 PM EST | |||
| 118.00 | 14.05 | 17.50 | 15.78 | % | 0.13 | 0 | 0 | 0.45 | 0.75 | 0.01 | -0.08 | 8/14/2026 3:59:57 PM EST | |||
| 119.00 | 13.20 | 16.80 | 15.00 | % | 0.13 | 0 | 0 | 0.45 | 0.73 | 0.02 | -0.09 | 8/14/2026 3:59:57 PM EST | |||
| 120.00 | 12.90 | 16.15 | 14.53 | % | 0.12 | 0 | 0 | 0.46 | 0.72 | 0.02 | -0.09 | 8/14/2026 3:59:57 PM EST | |||
| 121.00 | 11.85 | 15.50 | 13.68 | % | 0.11 | 0 | 0 | 0.45 | 0.70 | 0.02 | -0.09 | 8/14/2026 3:59:57 PM EST | |||
| 122.00 | 11.45 | 14.85 | 13.15 | % | 0.11 | 0 | 0 | 0.46 | 0.68 | 0.02 | -0.09 | 8/14/2026 3:59:57 PM EST | |||
| 123.00 | 10.65 | 14.25 | 12.45 | % | 0.10 | 0 | 0 | 0.45 | 0.67 | 0.02 | -0.09 | 8/14/2026 3:59:57 PM EST | |||
| 124.00 | 10.05 | 13.65 | 11.85 | % | 0.10 | 0 | 0 | 0.45 | 0.65 | 0.02 | -0.09 | 8/14/2026 3:59:57 PM EST | |||
| 125.00 | 9.35 | 13.10 | 11.23 | % | 0.09 | 0 | 0 | 0.45 | 0.63 | 0.02 | -0.10 | 8/14/2026 3:59:57 PM EST | |||
| 126.00 | 9.00 | 12.55 | 10.78 | % | 0.09 | 0 | 0 | 0.45 | 0.61 | 0.02 | -0.10 | 8/14/2026 3:59:57 PM EST | |||
| 127.00 | 8.25 | 12.05 | 10.15 | % | 0.08 | 0 | 0 | 0.45 | 0.60 | 0.02 | -0.10 | 8/14/2026 3:59:57 PM EST | |||
| 128.00 | 8.40 | 11.50 | 9.95 | % | 0.08 | 0 | 0 | 0.46 | 0.58 | 0.02 | -0.10 | 8/14/2026 3:59:57 PM EST | |||
| 129.00 | 8.35 | 11.05 | 9.70 | % | 0.08 | 0 | 0 | 0.48 | 0.56 | 0.02 | -0.10 | 8/14/2026 3:59:57 PM EST | |||
| 130.00 | 8.05 | 10.55 | 9.30 | % | 0.07 | 0 | 0 | 0.48 | 0.54 | 0.02 | -0.10 | 8/14/2026 3:59:57 PM EST | |||
| 131.00 | 6.55 | 10.05 | 8.30 | % | 0.06 | 0 | 0 | 0.45 | 0.53 | 0.02 | -0.10 | 8/14/2026 3:59:57 PM EST | |||
| 132.00 | 7.05 | 9.65 | 8.35 | % | 0.06 | 0 | 0 | 0.48 | 0.51 | 0.02 | -0.10 | 8/14/2026 3:59:57 PM EST | |||
| 133.00 | 5.40 | 9.25 | 7.33 | % | 0.06 | 0 | 0 | 0.44 | 0.49 | 0.02 | -0.10 | 8/14/2026 3:59:57 PM EST | |||
| 134.00 | 6.15 | 8.85 | 7.50 | % | 0.06 | 0 | 0 | 0.47 | 0.47 | 0.02 | -0.10 | 8/14/2026 3:59:57 PM EST | |||
| 135.00 | 5.50 | 8.45 | 6.98 | % | 0.05 | 0 | 0 | 0.47 | 0.45 | 0.02 | -0.10 | 8/14/2026 3:59:57 PM EST | |||
| 136.00 | 4.35 | 8.10 | 6.23 | % | 0.05 | 0 | 0 | 0.45 | 0.44 | 0.02 | -0.10 | 8/14/2026 3:59:57 PM EST | |||
| 137.00 | 3.85 | 7.75 | 5.80 | % | 0.04 | 0 | 0 | 0.44 | 0.42 | 0.02 | -0.10 | 8/14/2026 3:59:57 PM EST | |||
| 138.00 | 3.40 | 7.05 | 5.23 | % | 0.04 | 0 | 0 | 0.43 | 0.40 | 0.02 | -0.10 | 8/14/2026 3:59:57 PM EST | |||
| 139.00 | 3.25 | 7.10 | 5.18 | % | 0.04 | 0 | 0 | 0.44 | 0.39 | 0.02 | -0.09 | 8/14/2026 3:59:57 PM EST | |||
| 140.00 | 3.90 | 6.80 | 5.35 | % | 0.04 | 0 | 0 | 0.47 | 0.37 | 0.02 | -0.09 | 8/14/2026 3:59:57 PM EST | |||
| 141.00 | 2.62 | 6.50 | 4.56 | % | 0.03 | 0 | 0 | 0.44 | 0.35 | 0.02 | -0.09 | 8/14/2026 3:59:57 PM EST | |||
| 142.00 | 2.35 | 6.00 | 4.18 | % | 0.03 | 0 | 0 | 0.43 | 0.34 | 0.02 | -0.09 | 8/14/2026 3:59:57 PM EST | |||
| 145.00 | 2.46 | 5.50 | 3.98 | % | 0.03 | 0 | 0 | 0.47 | 0.29 | 0.02 | -0.08 | 8/14/2026 3:59:57 PM EST | |||
| 150.00 | 1.53 | 4.40 | 2.97 | % | 0.02 | 0 | 0 | 0.47 | 0.23 | 0.01 | -0.07 | 8/14/2026 3:59:57 PM EST | |||
| 155.00 | 0.12 | 3.25 | 1.69 | % | 0.01 | 0 | 0 | 0.40 | 0.17 | 0.01 | -0.06 | 8/14/2026 3:59:57 PM EST | |||
| 160.00 | 0.80 | 3.30 | 2.05 | % | 0.01 | 0 | 0 | 0.51 | 0.12 | 0.01 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 165.00 | 0.10 | 2.89 | 1.50 | % | 0.01 | 0 | 0 | 0.47 | 0.09 | 0.01 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 170.00 | 0.19 | 2.63 | 1.41 | % | 0.01 | 0 | 0 | 0.51 | 0.06 | 0.01 | -0.03 | 8/14/2026 3:59:57 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 | 1.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.91 | 0.46 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.12 | 0.56 | % | 0.01 | 0 | 0 | 0.65 | -0.03 | 0.00 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 1.41 | 0.71 | % | 0.01 | 0 | 0 | 0.60 | -0.05 | 0.00 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 105.00 | 0.30 | 1.89 | 1.10 | % | 0.01 | 0 | 0 | 0.46 | -0.09 | 0.01 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 110.00 | 1.36 | 2.11 | 1.74 | 1.61 | % | 0.02 | 2 | 0 | 0.46 | -0.14 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 115.00 | 2.20 | 2.97 | 2.59 | % | 0.02 | 0 | 0 | 0.45 | -0.21 | 0.01 | -0.08 | 8/14/2026 3:59:57 PM EST | |||
| 116.00 | 2.05 | 4.15 | 3.10 | % | 0.03 | 0 | 0 | 0.46 | -0.22 | 0.01 | -0.08 | 8/14/2026 3:59:57 PM EST | |||
| 117.00 | 1.26 | 4.95 | 3.11 | % | 0.03 | 0 | 0 | 0.44 | -0.24 | 0.01 | -0.08 | 8/14/2026 3:59:57 PM EST | |||
| 118.00 | 2.46 | 5.45 | 3.96 | % | 0.03 | 0 | 0 | 0.48 | -0.25 | 0.01 | -0.08 | 8/14/2026 3:59:57 PM EST | |||
| 119.00 | 3.05 | 4.80 | 3.93 | % | 0.03 | 0 | 0 | 0.46 | -0.27 | 0.02 | -0.09 | 8/14/2026 3:59:57 PM EST | |||
| 120.00 | 1.99 | 5.80 | 3.90 | % | 0.03 | 0 | 0 | 0.43 | -0.28 | 0.02 | -0.09 | 8/14/2026 3:59:57 PM EST | |||
| 121.00 | 2.34 | 6.25 | 4.30 | 4.35 | % | 0.04 | 9 | 0 | 0.44 | -0.30 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 122.00 | 3.95 | 5.65 | 4.80 | % | 0.04 | 0 | 0 | 0.45 | -0.32 | 0.02 | -0.09 | 8/14/2026 3:59:57 PM EST | |||
| 123.00 | 3.05 | 7.15 | 5.10 | % | 0.04 | 0 | 0 | 0.44 | -0.33 | 0.02 | -0.09 | 8/14/2026 3:59:57 PM EST | |||
| 124.00 | 3.65 | 7.55 | 5.60 | % | 0.05 | 0 | 0 | 0.45 | -0.35 | 0.02 | -0.09 | 8/14/2026 3:59:57 PM EST | |||
| 125.00 | 4.40 | 7.95 | 6.18 | % | 0.05 | 0 | 0 | 0.46 | -0.37 | 0.02 | -0.10 | 8/14/2026 3:59:57 PM EST | |||
| 126.00 | 5.40 | 8.30 | 6.85 | % | 0.05 | 0 | 0 | 0.47 | -0.39 | 0.02 | -0.10 | 8/14/2026 3:59:57 PM EST | |||
| 127.00 | 5.80 | 7.85 | 6.83 | % | 0.05 | 0 | 0 | 0.45 | -0.40 | 0.02 | -0.10 | 8/14/2026 3:59:57 PM EST | |||
| 128.00 | 6.35 | 9.30 | 7.83 | % | 0.06 | 0 | 0 | 0.48 | -0.42 | 0.02 | -0.10 | 8/14/2026 3:59:57 PM EST | |||
| 129.00 | 6.70 | 9.40 | 8.05 | % | 0.06 | 0 | 0 | 0.46 | -0.44 | 0.02 | -0.10 | 8/14/2026 3:59:57 PM EST | |||
| 130.00 | 7.20 | 9.50 | 8.35 | % | 0.06 | 0 | 0 | 0.45 | -0.46 | 0.02 | -0.10 | 8/14/2026 3:59:57 PM EST | |||
| 131.00 | 7.20 | 10.05 | 8.63 | % | 0.07 | 0 | 0 | 0.44 | -0.47 | 0.02 | -0.10 | 8/14/2026 3:59:57 PM EST | |||
| 132.00 | 7.50 | 11.40 | 9.45 | % | 0.07 | 0 | 0 | 0.45 | -0.49 | 0.02 | -0.10 | 8/14/2026 3:59:57 PM EST | |||
| 133.00 | 8.05 | 12.00 | 10.03 | % | 0.08 | 0 | 0 | 0.45 | -0.51 | 0.02 | -0.10 | 8/14/2026 3:59:57 PM EST | |||
| 134.00 | 9.40 | 12.10 | 10.75 | % | 0.08 | 0 | 0 | 0.46 | -0.53 | 0.02 | -0.10 | 8/14/2026 3:59:57 PM EST | |||
| 135.00 | 9.30 | 12.15 | 10.73 | % | 0.08 | 0 | 0 | 0.43 | -0.55 | 0.02 | -0.10 | 8/14/2026 3:59:57 PM EST | |||
| 136.00 | 10.00 | 13.70 | 11.85 | % | 0.09 | 0 | 0 | 0.46 | -0.56 | 0.02 | -0.10 | 8/14/2026 3:59:57 PM EST | |||
| 137.00 | 10.55 | 14.30 | 12.43 | % | 0.09 | 0 | 0 | 0.45 | -0.58 | 0.02 | -0.10 | 8/14/2026 3:59:57 PM EST | |||
| 138.00 | 11.25 | 15.00 | 13.13 | % | 0.10 | 0 | 0 | 0.45 | -0.60 | 0.02 | -0.10 | 8/14/2026 3:59:57 PM EST | |||
| 139.00 | 11.90 | 15.65 | 13.78 | % | 0.10 | 0 | 0 | 0.45 | -0.61 | 0.02 | -0.09 | 8/14/2026 3:59:57 PM EST | |||
| 140.00 | 12.60 | 16.35 | 14.48 | % | 0.10 | 0 | 0 | 0.45 | -0.63 | 0.02 | -0.09 | 8/14/2026 3:59:57 PM EST | |||
| 141.00 | 13.35 | 17.05 | 15.20 | % | 0.11 | 0 | 0 | 0.45 | -0.65 | 0.02 | -0.09 | 8/14/2026 3:59:57 PM EST | |||
| 142.00 | 14.10 | 17.75 | 15.93 | % | 0.11 | 0 | 0 | 0.45 | -0.66 | 0.02 | -0.09 | 8/14/2026 3:59:57 PM EST | |||
| 145.00 | 16.35 | 19.10 | 17.73 | % | 0.12 | 0 | 0 | 0.42 | -0.71 | 0.02 | -0.08 | 8/14/2026 3:59:57 PM EST | |||
| 150.00 | 20.45 | 23.55 | 22.00 | % | 0.15 | 0 | 0 | 0.57 | -0.77 | 0.01 | -0.07 | 8/14/2026 3:59:57 PM EST | |||
| 155.00 | 25.40 | 27.55 | 26.48 | % | 0.17 | 0 | 0 | 0.57 | -0.83 | 0.01 | -0.06 | 8/14/2026 3:59:57 PM EST | |||
| 160.00 | 29.30 | 32.00 | 30.65 | % | 0.19 | 0 | 0 | 0.59 | -0.88 | 0.01 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 165.00 | 33.95 | 37.55 | 35.75 | % | 0.22 | 0 | 0 | 0.69 | -0.91 | 0.01 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 170.00 | 38.75 | 41.60 | 40.18 | % | 0.24 | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.03 | 8/14/2026 3:59:57 PM EST |