Options Chain for DOLLAR TREE INC COM (DLTR) - $130.71 as of 8/4/2026 9:22:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 84.50 | 87.35 | 85.93 | % | 1.91 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 50.00 | 79.60 | 82.40 | 81.00 | 73.66 | 0.00 | 0.00% | 1.62 | 0 | 4 | 1.82 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/4/2026 3:59:59 PM EST |
| 55.00 | 74.70 | 77.45 | 76.08 | % | 1.38 | 0 | 3 | 1.66 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 60.00 | 69.50 | 72.65 | 71.08 | % | 1.18 | 0 | 4 | 1.51 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 65.00 | 64.50 | 67.70 | 66.10 | % | 1.02 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 70.00 | 59.55 | 62.70 | 61.13 | % | 0.87 | 0 | 19 | 1.25 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 75.00 | 54.60 | 57.75 | 56.18 | 49.19 | 0.00 | 0.00% | 0.75 | 0 | 46 | 1.14 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 8/4/2026 3:59:59 PM EST |
| 80.00 | 49.70 | 52.85 | 51.28 | 43.45 | 0.00 | 0.00% | 0.64 | 0 | 5 | 1.05 | 0.99 | 0.00 | -0.01 | 7/8/2026 | 8/4/2026 3:59:59 PM EST |
| 85.00 | 44.60 | 48.10 | 46.35 | 30.00 | 0.00 | 0.00% | 0.55 | 0 | 8 | 1.05 | 0.99 | 0.00 | -0.01 | 6/3/2026 | 8/4/2026 3:59:59 PM EST |
| 90.00 | 40.00 | 43.30 | 41.65 | 41.20 | +7.33 | +21.65% | 0.46 | 6 | 39 | 0.96 | 0.98 | 0.00 | -0.02 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 95.00 | 35.65 | 38.10 | 36.88 | 31.18 | 0.00 | 0.00% | 0.39 | 0 | 170 | 0.80 | 0.96 | 0.00 | -0.03 | 7/27/2026 | 8/4/2026 3:59:59 PM EST |
| 100.00 | 31.75 | 33.15 | 32.45 | 26.27 | 0.00 | 0.00% | 0.32 | 0 | 124 | 0.62 | 0.93 | 0.01 | -0.04 | 7/22/2026 | 8/4/2026 3:59:59 PM EST |
| 105.00 | 26.85 | 29.20 | 28.03 | 26.00 | 0.00 | 0.00% | 0.27 | 0 | 296 | 0.59 | 0.89 | 0.01 | -0.06 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 110.00 | 21.35 | 25.00 | 23.18 | 22.25 | 0.00 | 0.00% | 0.21 | 0 | 96 | 0.47 | 0.85 | 0.01 | -0.07 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 115.00 | 18.20 | 20.25 | 19.23 | 16.90 | 0.00 | 0.00% | 0.17 | 0 | 221 | 0.52 | 0.79 | 0.01 | -0.08 | 7/31/2026 | 8/4/2026 3:59:59 PM EST |
| 120.00 | 14.80 | 16.75 | 15.78 | 12.85 | -1.90 | -12.89% | 0.13 | 4 | 405 | 0.52 | 0.72 | 0.01 | -0.09 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 125.00 | 10.50 | 13.60 | 12.05 | 11.85 | -0.48 | -3.90% | 0.10 | 40 | 280 | 0.48 | 0.64 | 0.02 | -0.10 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 130.00 | 9.35 | 10.20 | 9.78 | 9.59 | +0.74 | +8.37% | 0.08 | 706 | 2,496 | 0.50 | 0.56 | 0.02 | -0.10 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 135.00 | 7.05 | 8.20 | 7.63 | 7.24 | +0.69 | +10.54% | 0.06 | 24 | 453 | 0.51 | 0.47 | 0.02 | -0.10 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 140.00 | 5.20 | 5.70 | 5.45 | 5.70 | +1.37 | +31.64% | 0.04 | 232 | 2,793 | 0.48 | 0.38 | 0.02 | -0.10 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 145.00 | 3.70 | 4.85 | 4.28 | 4.00 | +0.27 | +7.24% | 0.03 | 2,306 | 4,113 | 0.50 | 0.31 | 0.02 | -0.09 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 150.00 | 2.61 | 3.65 | 3.13 | 2.75 | +0.25 | +10.00% | 0.02 | 3 | 125 | 0.50 | 0.24 | 0.01 | -0.08 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 155.00 | 0.21 | 2.91 | 1.56 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.41 | 0.19 | 0.01 | -0.07 | 7/27/2026 | 8/4/2026 3:59:59 PM EST |
| 160.00 | 1.06 | 2.73 | 1.90 | 1.32 | +0.10 | +8.20% | 0.01 | 4 | 69 | 0.52 | 0.15 | 0.01 | -0.06 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 165.00 | 0.74 | 1.26 | 1.00 | 0.55 | -0.25 | -31.25% | 0.01 | 1 | 38 | 0.48 | 0.11 | 0.01 | -0.05 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 170.00 | 0.32 | 2.59 | 1.46 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.55 | 0.08 | 0.01 | -0.04 | 7/15/2026 | 8/4/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 1.92 | 0.96 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.67 | 0.06 | 0.01 | -0.03 | 6/4/2026 | 8/4/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 1.55 | 0.78 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.68 | 0.04 | 0.00 | -0.02 | 5/28/2026 | 8/4/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 2.30 | 1.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.80 | 0.03 | 0.00 | -0.02 | 5/28/2026 | 8/4/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 2.25 | 1.13 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.83 | 0.02 | 0.00 | -0.01 | 7/6/2026 | 8/4/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 2.21 | 1.11 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.87 | 0.01 | 0.00 | -0.01 | 7/6/2026 | 8/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.21 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 8/4/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.01 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/4/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.83 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/4/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.67 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 1.97 | 0.99 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 445 | 1.50 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/4/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.83 | 0.42 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 249 | 1.11 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:59 PM EST |
| 75.00 | 0.05 | 2.18 | 1.12 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 298 | 0.96 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 8/4/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 2.22 | 1.11 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 188 | 1.16 | -0.01 | 0.00 | -0.01 | 7/17/2026 | 8/4/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 2.28 | 1.14 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.06 | -0.01 | 0.00 | -0.01 | 7/22/2026 | 8/4/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.84 | 0.42 | 0.64 | +0.26 | +68.43% | 0.00 | 10 | 588 | 0.73 | -0.02 | 0.00 | -0.02 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 95.00 | 0.40 | 0.53 | 0.47 | 0.44 | -0.05 | -10.21% | 0.00 | 72 | 535 | 0.56 | -0.04 | 0.00 | -0.03 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 100.00 | 0.57 | 1.00 | 0.79 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 625 | 0.55 | -0.07 | 0.01 | -0.04 | 7/31/2026 | 8/4/2026 3:59:59 PM EST |
| 105.00 | 0.56 | 1.20 | 0.88 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 365 | 0.48 | -0.11 | 0.01 | -0.06 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 110.00 | 1.13 | 1.97 | 1.55 | 1.80 | -0.11 | -5.76% | 0.01 | 31 | 491 | 0.48 | -0.15 | 0.01 | -0.07 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 115.00 | 2.62 | 2.94 | 2.78 | 2.67 | -0.25 | -8.57% | 0.02 | 8 | 497 | 0.50 | -0.21 | 0.01 | -0.08 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 120.00 | 4.00 | 4.50 | 4.25 | 4.15 | +0.01 | +0.25% | 0.04 | 16 | 475 | 0.50 | -0.28 | 0.01 | -0.09 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 125.00 | 5.65 | 7.95 | 6.80 | 6.08 | -0.27 | -4.26% | 0.05 | 3 | 367 | 0.54 | -0.36 | 0.02 | -0.10 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 130.00 | 7.55 | 10.30 | 8.93 | 9.01 | +0.41 | +4.77% | 0.07 | 1 | 349 | 0.52 | -0.44 | 0.02 | -0.10 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 135.00 | 9.70 | 12.95 | 11.33 | 14.75 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.50 | -0.53 | 0.02 | -0.10 | 7/14/2026 | 8/4/2026 3:59:59 PM EST |
| 140.00 | 12.20 | 15.90 | 14.05 | 15.70 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.47 | -0.62 | 0.02 | -0.10 | 7/16/2026 | 8/4/2026 3:59:59 PM EST |
| 145.00 | 15.70 | 19.35 | 17.53 | 20.85 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.46 | -0.69 | 0.02 | -0.09 | 7/17/2026 | 8/4/2026 3:59:59 PM EST |
| 150.00 | 19.80 | 23.20 | 21.50 | % | 0.14 | 0 | 0 | 0.46 | -0.76 | 0.01 | -0.08 | 8/4/2026 3:59:59 PM EST | |||
| 155.00 | 23.80 | 27.00 | 25.40 | % | 0.16 | 0 | 0 | 0.58 | -0.81 | 0.01 | -0.07 | 8/4/2026 3:59:59 PM EST | |||
| 160.00 | 28.20 | 31.40 | 29.80 | 37.60 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.59 | -0.85 | 0.01 | -0.06 | 7/9/2026 | 8/4/2026 3:59:59 PM EST |
| 165.00 | 32.90 | 36.45 | 34.68 | % | 0.21 | 0 | 0 | 0.65 | -0.89 | 0.01 | -0.05 | 8/4/2026 3:59:59 PM EST | |||
| 170.00 | 37.65 | 41.25 | 39.45 | % | 0.23 | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.04 | 8/4/2026 3:59:59 PM EST | |||
| 175.00 | 42.30 | 46.10 | 44.20 | % | 0.25 | 0 | 0 | 0.71 | -0.94 | 0.01 | -0.03 | 8/4/2026 3:59:59 PM EST | |||
| 180.00 | 47.40 | 51.00 | 49.20 | % | 0.27 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.02 | 8/4/2026 3:59:59 PM EST | |||
| 185.00 | 52.50 | 55.75 | 54.13 | % | 0.29 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.02 | 8/4/2026 3:59:59 PM EST | |||
| 190.00 | 57.70 | 60.55 | 59.13 | % | 0.31 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 8/4/2026 3:59:59 PM EST | |||
| 195.00 | 62.20 | 65.75 | 63.98 | % | 0.33 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 8/4/2026 3:59:59 PM EST |