Options Chain for DOLLAR TREE INC COM (DLTR) - $128.06 as of 8/12/2026 2:47:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 62.35 | 65.60 | 63.98 | % | 0.98 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:01 AM EST | |||
| 70.00 | 57.40 | 60.55 | 58.98 | % | 0.84 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:01 AM EST | |||
| 75.00 | 52.50 | 55.80 | 54.15 | % | 0.72 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:01 AM EST | |||
| 80.00 | 47.55 | 50.70 | 49.13 | % | 0.61 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 8/12/2026 11:59:01 AM EST | |||
| 85.00 | 42.70 | 45.80 | 44.25 | % | 0.52 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 8/12/2026 11:59:01 AM EST | |||
| 90.00 | 37.80 | 41.00 | 39.40 | % | 0.44 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 8/12/2026 11:59:01 AM EST | |||
| 95.00 | 33.00 | 35.90 | 34.45 | % | 0.36 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.03 | 8/12/2026 11:59:01 AM EST | |||
| 100.00 | 28.25 | 31.65 | 29.95 | % | 0.30 | 0 | 0 | 0.70 | 0.94 | 0.01 | -0.04 | 8/12/2026 11:59:01 AM EST | |||
| 105.00 | 23.65 | 26.50 | 25.08 | % | 0.24 | 0 | 0 | 0.64 | 0.90 | 0.01 | -0.06 | 8/12/2026 11:59:01 AM EST | |||
| 110.00 | 19.30 | 21.85 | 20.58 | % | 0.19 | 0 | 0 | 0.44 | 0.84 | 0.01 | -0.07 | 8/12/2026 11:59:01 AM EST | |||
| 115.00 | 15.45 | 17.95 | 16.70 | % | 0.15 | 0 | 0 | 0.46 | 0.78 | 0.01 | -0.09 | 8/12/2026 11:59:01 AM EST | |||
| 116.00 | 14.50 | 17.40 | 15.95 | % | 0.14 | 0 | 0 | 0.44 | 0.76 | 0.01 | -0.09 | 8/12/2026 11:59:01 AM EST | |||
| 117.00 | 13.80 | 16.90 | 15.35 | % | 0.13 | 0 | 0 | 0.44 | 0.75 | 0.01 | -0.09 | 8/12/2026 11:59:01 AM EST | |||
| 118.00 | 13.10 | 16.00 | 14.55 | % | 0.12 | 0 | 0 | 0.45 | 0.73 | 0.02 | -0.09 | 8/12/2026 11:59:01 AM EST | |||
| 119.00 | 12.40 | 15.35 | 13.88 | % | 0.12 | 0 | 0 | 0.45 | 0.71 | 0.02 | -0.09 | 8/12/2026 11:59:01 AM EST | |||
| 120.00 | 11.75 | 14.75 | 13.25 | % | 0.11 | 0 | 0 | 0.46 | 0.70 | 0.02 | -0.10 | 8/12/2026 11:59:01 AM EST | |||
| 121.00 | 11.35 | 14.00 | 12.68 | % | 0.10 | 0 | 0 | 0.47 | 0.68 | 0.02 | -0.10 | 8/12/2026 11:59:01 AM EST | |||
| 122.00 | 10.70 | 13.25 | 11.98 | % | 0.10 | 0 | 0 | 0.46 | 0.66 | 0.02 | -0.10 | 8/12/2026 11:59:01 AM EST | |||
| 123.00 | 10.25 | 12.60 | 11.43 | % | 0.09 | 0 | 0 | 0.47 | 0.64 | 0.02 | -0.10 | 8/12/2026 11:59:01 AM EST | |||
| 124.00 | 9.65 | 12.15 | 10.90 | % | 0.09 | 0 | 0 | 0.47 | 0.63 | 0.02 | -0.10 | 8/12/2026 11:59:01 AM EST | |||
| 125.00 | 9.10 | 11.70 | 10.40 | % | 0.08 | 0 | 0 | 0.47 | 0.61 | 0.02 | -0.10 | 8/12/2026 11:59:01 AM EST | |||
| 126.00 | 8.55 | 11.25 | 9.90 | % | 0.08 | 0 | 0 | 0.48 | 0.59 | 0.02 | -0.10 | 8/12/2026 11:59:01 AM EST | |||
| 127.00 | 8.00 | 10.70 | 9.35 | % | 0.07 | 0 | 0 | 0.47 | 0.57 | 0.02 | -0.10 | 8/12/2026 11:59:01 AM EST | |||
| 128.00 | 7.45 | 10.35 | 8.90 | % | 0.07 | 0 | 0 | 0.48 | 0.55 | 0.02 | -0.10 | 8/12/2026 11:59:01 AM EST | |||
| 129.00 | 6.95 | 9.70 | 8.33 | % | 0.06 | 0 | 0 | 0.47 | 0.53 | 0.02 | -0.10 | 8/12/2026 11:59:01 AM EST | |||
| 130.00 | 6.50 | 9.25 | 7.88 | 8.39 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | 0.51 | 0.02 | -0.10 | 8/10/2026 | 8/12/2026 11:59:01 AM EST |
| 131.00 | 5.95 | 8.75 | 7.35 | 7.92 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.46 | 0.49 | 0.02 | -0.10 | 8/10/2026 | 8/12/2026 11:59:01 AM EST |
| 132.00 | 5.55 | 8.35 | 6.95 | % | 0.05 | 0 | 0 | 0.46 | 0.47 | 0.02 | -0.10 | 8/12/2026 11:59:01 AM EST | |||
| 133.00 | 5.05 | 7.90 | 6.48 | % | 0.05 | 0 | 0 | 0.46 | 0.45 | 0.02 | -0.10 | 8/12/2026 11:59:01 AM EST | |||
| 134.00 | 4.60 | 7.50 | 6.05 | % | 0.05 | 0 | 0 | 0.46 | 0.44 | 0.02 | -0.10 | 8/12/2026 11:59:01 AM EST | |||
| 135.00 | 4.30 | 7.10 | 5.70 | % | 0.04 | 0 | 0 | 0.46 | 0.42 | 0.02 | -0.10 | 8/12/2026 11:59:01 AM EST | |||
| 136.00 | 3.80 | 6.60 | 5.20 | % | 0.04 | 0 | 0 | 0.45 | 0.40 | 0.02 | -0.09 | 8/12/2026 11:59:01 AM EST | |||
| 137.00 | 3.40 | 6.35 | 4.88 | % | 0.04 | 0 | 0 | 0.45 | 0.38 | 0.02 | -0.09 | 8/12/2026 11:59:01 AM EST | |||
| 138.00 | 3.25 | 6.00 | 4.63 | % | 0.03 | 0 | 0 | 0.45 | 0.36 | 0.02 | -0.09 | 8/12/2026 11:59:01 AM EST | |||
| 139.00 | 2.70 | 5.70 | 4.20 | % | 0.03 | 0 | 0 | 0.44 | 0.34 | 0.02 | -0.09 | 8/12/2026 11:59:01 AM EST | |||
| 140.00 | 2.43 | 5.35 | 3.89 | % | 0.03 | 0 | 0 | 0.44 | 0.33 | 0.02 | -0.09 | 8/12/2026 11:59:01 AM EST | |||
| 141.00 | 2.86 | 4.40 | 3.63 | % | 0.03 | 0 | 0 | 0.44 | 0.31 | 0.02 | -0.08 | 8/12/2026 11:59:01 AM EST | |||
| 142.00 | 1.80 | 4.85 | 3.33 | % | 0.02 | 0 | 0 | 0.44 | 0.29 | 0.02 | -0.08 | 8/12/2026 11:59:01 AM EST | |||
| 143.00 | 1.56 | 4.65 | 3.11 | % | 0.02 | 0 | 0 | 0.44 | 0.28 | 0.02 | -0.08 | 8/12/2026 11:59:01 AM EST | |||
| 145.00 | 1.07 | 4.60 | 2.84 | % | 0.02 | 0 | 0 | 0.44 | 0.25 | 0.02 | -0.07 | 8/12/2026 11:59:01 AM EST | |||
| 150.00 | 0.35 | 3.65 | 2.00 | % | 0.01 | 0 | 0 | 0.43 | 0.18 | 0.01 | -0.06 | 8/12/2026 11:59:01 AM EST | |||
| 155.00 | 0.28 | 3.45 | 1.87 | % | 0.01 | 0 | 0 | 0.47 | 0.13 | 0.01 | -0.05 | 8/12/2026 11:59:01 AM EST | |||
| 160.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.66 | 0.09 | 0.01 | -0.04 | 8/12/2026 11:59:01 AM EST | |||
| 165.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.71 | 0.06 | 0.01 | -0.03 | 8/12/2026 11:59:01 AM EST | |||
| 170.00 | 0.00 | 2.93 | 1.47 | % | 0.01 | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.02 | 8/12/2026 11:59:01 AM 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 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:01 AM EST | |||
| 70.00 | 0.00 | 2.23 | 1.12 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:01 AM EST | |||
| 75.00 | 0.00 | 2.28 | 1.14 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:01 AM EST | |||
| 80.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 8/12/2026 11:59:01 AM EST | |||
| 85.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.01 | 8/12/2026 11:59:01 AM EST | |||
| 90.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.02 | 8/12/2026 11:59:01 AM EST | |||
| 95.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.86 | -0.03 | 0.00 | -0.03 | 8/12/2026 11:59:01 AM EST | |||
| 100.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.79 | -0.06 | 0.01 | -0.04 | 8/12/2026 11:59:01 AM EST | |||
| 105.00 | 0.10 | 3.20 | 1.65 | % | 0.02 | 0 | 0 | 0.50 | -0.10 | 0.01 | -0.06 | 8/12/2026 11:59:01 AM EST | |||
| 110.00 | 1.60 | 2.13 | 1.87 | 1.73 | +0.10 | +6.14% | 0.02 | 2 | 1 | 0.48 | -0.16 | 0.01 | -0.07 | 8/12/2026 | 8/12/2026 11:59:01 AM EST |
| 115.00 | 2.60 | 3.85 | 3.23 | 2.96 | % | 0.03 | 1 | 0 | 0.50 | -0.22 | 0.01 | -0.09 | 8/12/2026 | 8/12/2026 11:59:01 AM EST | |
| 116.00 | 1.73 | 4.75 | 3.24 | % | 0.03 | 0 | 0 | 0.47 | -0.24 | 0.01 | -0.09 | 8/12/2026 11:59:01 AM EST | |||
| 117.00 | 2.02 | 5.05 | 3.54 | % | 0.03 | 0 | 0 | 0.47 | -0.25 | 0.01 | -0.09 | 8/12/2026 11:59:01 AM EST | |||
| 118.00 | 2.34 | 5.40 | 3.87 | % | 0.03 | 0 | 0 | 0.48 | -0.27 | 0.02 | -0.09 | 8/12/2026 11:59:01 AM EST | |||
| 119.00 | 2.64 | 5.65 | 4.15 | % | 0.03 | 0 | 0 | 0.47 | -0.29 | 0.02 | -0.09 | 8/12/2026 11:59:01 AM EST | |||
| 120.00 | 2.98 | 6.10 | 4.54 | 5.08 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.48 | -0.30 | 0.02 | -0.10 | 8/11/2026 | 8/12/2026 11:59:01 AM EST |
| 121.00 | 3.70 | 6.40 | 5.05 | 5.45 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.49 | -0.32 | 0.02 | -0.10 | 8/11/2026 | 8/12/2026 11:59:01 AM EST |
| 122.00 | 3.70 | 6.80 | 5.25 | % | 0.04 | 0 | 0 | 0.47 | -0.34 | 0.02 | -0.10 | 8/12/2026 11:59:01 AM EST | |||
| 123.00 | 4.10 | 7.10 | 5.60 | % | 0.05 | 0 | 0 | 0.47 | -0.36 | 0.02 | -0.10 | 8/12/2026 11:59:01 AM EST | |||
| 124.00 | 4.60 | 7.55 | 6.08 | % | 0.05 | 0 | 0 | 0.47 | -0.37 | 0.02 | -0.10 | 8/12/2026 11:59:01 AM EST | |||
| 125.00 | 5.00 | 8.00 | 6.50 | % | 0.05 | 0 | 0 | 0.47 | -0.39 | 0.02 | -0.10 | 8/12/2026 11:59:01 AM EST | |||
| 126.00 | 5.45 | 8.40 | 6.93 | % | 0.06 | 0 | 0 | 0.47 | -0.41 | 0.02 | -0.10 | 8/12/2026 11:59:01 AM EST | |||
| 127.00 | 5.95 | 8.90 | 7.43 | % | 0.06 | 0 | 0 | 0.47 | -0.43 | 0.02 | -0.10 | 8/12/2026 11:59:01 AM EST | |||
| 128.00 | 6.40 | 9.30 | 7.85 | 7.77 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.47 | -0.45 | 0.02 | -0.10 | 8/10/2026 | 8/12/2026 11:59:01 AM EST |
| 129.00 | 6.85 | 10.05 | 8.45 | 8.23 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.47 | -0.47 | 0.02 | -0.10 | 8/10/2026 | 8/12/2026 11:59:01 AM EST |
| 130.00 | 7.50 | 10.40 | 8.95 | 9.52 | 0.00 | 0.00% | 0.07 | 0 | 57 | 0.47 | -0.49 | 0.02 | -0.10 | 8/11/2026 | 8/12/2026 11:59:01 AM EST |
| 131.00 | 8.05 | 10.90 | 9.48 | 10.09 | 0.00 | 0.00% | 0.07 | 0 | 57 | 0.47 | -0.51 | 0.02 | -0.10 | 8/11/2026 | 8/12/2026 11:59:01 AM EST |
| 132.00 | 8.50 | 11.45 | 9.98 | % | 0.08 | 0 | 0 | 0.46 | -0.53 | 0.02 | -0.10 | 8/12/2026 11:59:01 AM EST | |||
| 133.00 | 9.25 | 12.00 | 10.63 | % | 0.08 | 0 | 0 | 0.46 | -0.55 | 0.02 | -0.10 | 8/12/2026 11:59:01 AM EST | |||
| 134.00 | 9.80 | 12.55 | 11.18 | % | 0.08 | 0 | 0 | 0.46 | -0.56 | 0.02 | -0.10 | 8/12/2026 11:59:01 AM EST | |||
| 135.00 | 10.40 | 13.15 | 11.78 | % | 0.09 | 0 | 0 | 0.46 | -0.58 | 0.02 | -0.10 | 8/12/2026 11:59:01 AM EST | |||
| 136.00 | 11.15 | 13.70 | 12.43 | % | 0.09 | 0 | 0 | 0.46 | -0.60 | 0.02 | -0.09 | 8/12/2026 11:59:01 AM EST | |||
| 137.00 | 11.80 | 14.45 | 13.13 | % | 0.10 | 0 | 0 | 0.46 | -0.62 | 0.02 | -0.09 | 8/12/2026 11:59:01 AM EST | |||
| 138.00 | 12.45 | 15.15 | 13.80 | % | 0.10 | 0 | 0 | 0.46 | -0.64 | 0.02 | -0.09 | 8/12/2026 11:59:01 AM EST | |||
| 139.00 | 13.20 | 15.80 | 14.50 | % | 0.10 | 0 | 0 | 0.46 | -0.66 | 0.02 | -0.09 | 8/12/2026 11:59:01 AM EST | |||
| 140.00 | 13.85 | 16.30 | 15.08 | % | 0.11 | 0 | 0 | 0.45 | -0.67 | 0.02 | -0.09 | 8/12/2026 11:59:01 AM EST | |||
| 141.00 | 14.60 | 17.50 | 16.05 | % | 0.11 | 0 | 0 | 0.46 | -0.69 | 0.02 | -0.08 | 8/12/2026 11:59:01 AM EST | |||
| 142.00 | 15.15 | 18.20 | 16.68 | % | 0.12 | 0 | 0 | 0.46 | -0.71 | 0.02 | -0.08 | 8/12/2026 11:59:01 AM EST | |||
| 143.00 | 15.90 | 18.95 | 17.43 | % | 0.12 | 0 | 0 | 0.47 | -0.72 | 0.02 | -0.08 | 8/12/2026 11:59:01 AM EST | |||
| 145.00 | 17.70 | 20.50 | 19.10 | % | 0.13 | 0 | 0 | 0.47 | -0.75 | 0.02 | -0.07 | 8/12/2026 11:59:01 AM EST | |||
| 150.00 | 21.70 | 24.55 | 23.13 | % | 0.15 | 0 | 0 | 0.45 | -0.82 | 0.01 | -0.06 | 8/12/2026 11:59:01 AM EST | |||
| 155.00 | 26.25 | 29.00 | 27.63 | % | 0.18 | 0 | 0 | 0.64 | -0.87 | 0.01 | -0.05 | 8/12/2026 11:59:01 AM EST | |||
| 160.00 | 31.00 | 33.60 | 32.30 | % | 0.20 | 0 | 0 | 0.64 | -0.91 | 0.01 | -0.04 | 8/12/2026 11:59:01 AM EST | |||
| 165.00 | 35.55 | 38.50 | 37.03 | % | 0.22 | 0 | 0 | 0.71 | -0.94 | 0.01 | -0.03 | 8/12/2026 11:59:01 AM EST | |||
| 170.00 | 40.20 | 43.40 | 41.80 | % | 0.25 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.02 | 8/12/2026 11:59:01 AM EST |