Options Chain for DOLLAR GEN CORP NEW COM (DG) - $144.00 as of 1/9/2026 2:46:55 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 | 66.25 | 70.05 | 68.15 | % | 0.91 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 80.00 | 61.30 | 65.10 | 63.20 | % | 0.79 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 85.00 | 56.50 | 59.95 | 58.23 | % | 0.69 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 90.00 | 51.40 | 55.20 | 53.30 | % | 0.59 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 95.00 | 46.50 | 50.25 | 48.38 | % | 0.51 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 100.00 | 41.55 | 45.30 | 43.43 | % | 0.43 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 105.00 | 36.65 | 39.55 | 38.10 | % | 0.36 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 110.00 | 31.65 | 35.55 | 33.60 | % | 0.31 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.02 | 1/9/2026 3:59:51 PM EST | |||
| 115.00 | 26.95 | 29.90 | 28.43 | % | 0.25 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.03 | 1/9/2026 3:59:51 PM EST | |||
| 120.00 | 22.15 | 26.05 | 24.10 | 24.25 | % | 0.20 | 1 | 0 | 0.56 | 0.93 | 0.01 | -0.04 | 1/9/2026 | 1/9/2026 3:59:51 PM EST | |
| 125.00 | 17.75 | 20.70 | 19.23 | % | 0.15 | 0 | 0 | 0.44 | 0.87 | 0.01 | -0.05 | 1/9/2026 3:59:51 PM EST | |||
| 129.00 | 14.35 | 17.45 | 15.90 | % | 0.12 | 0 | 0 | 0.42 | 0.82 | 0.01 | -0.06 | 1/9/2026 3:59:51 PM EST | |||
| 130.00 | 13.55 | 17.40 | 15.48 | % | 0.12 | 0 | 0 | 0.31 | 0.80 | 0.02 | -0.06 | 1/9/2026 3:59:51 PM EST | |||
| 131.00 | 12.75 | 16.65 | 14.70 | % | 0.11 | 0 | 0 | 0.32 | 0.79 | 0.02 | -0.06 | 1/9/2026 3:59:51 PM EST | |||
| 132.00 | 12.00 | 15.70 | 13.85 | % | 0.10 | 0 | 0 | 0.31 | 0.77 | 0.02 | -0.07 | 1/9/2026 3:59:51 PM EST | |||
| 133.00 | 11.20 | 15.15 | 13.18 | % | 0.10 | 0 | 0 | 0.32 | 0.75 | 0.02 | -0.07 | 1/9/2026 3:59:51 PM EST | |||
| 134.00 | 10.50 | 14.45 | 12.48 | % | 0.09 | 0 | 0 | 0.32 | 0.73 | 0.02 | -0.07 | 1/9/2026 3:59:51 PM EST | |||
| 135.00 | 11.15 | 12.50 | 11.83 | % | 0.09 | 0 | 0 | 0.33 | 0.71 | 0.02 | -0.07 | 1/9/2026 3:59:51 PM EST | |||
| 136.00 | 9.15 | 12.50 | 10.83 | % | 0.08 | 0 | 0 | 0.31 | 0.69 | 0.02 | -0.07 | 1/9/2026 3:59:51 PM EST | |||
| 137.00 | 9.15 | 12.45 | 10.80 | % | 0.08 | 0 | 0 | 0.34 | 0.67 | 0.02 | -0.07 | 1/9/2026 3:59:51 PM EST | |||
| 138.00 | 9.05 | 10.55 | 9.80 | % | 0.07 | 0 | 0 | 0.32 | 0.65 | 0.02 | -0.08 | 1/9/2026 3:59:51 PM EST | |||
| 139.00 | 8.00 | 10.80 | 9.40 | % | 0.07 | 0 | 0 | 0.33 | 0.63 | 0.02 | -0.08 | 1/9/2026 3:59:51 PM EST | |||
| 140.00 | 7.90 | 9.30 | 8.60 | % | 0.06 | 0 | 0 | 0.32 | 0.61 | 0.02 | -0.08 | 1/9/2026 3:59:51 PM EST | |||
| 141.00 | 7.20 | 9.85 | 8.53 | % | 0.06 | 0 | 0 | 0.34 | 0.58 | 0.02 | -0.08 | 1/9/2026 3:59:51 PM EST | |||
| 142.00 | 6.70 | 9.40 | 8.05 | 8.95 | % | 0.06 | 15 | 0 | 0.35 | 0.56 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 3:59:51 PM EST | |
| 143.00 | 6.10 | 7.55 | 6.83 | % | 0.05 | 0 | 0 | 0.31 | 0.54 | 0.02 | -0.08 | 1/9/2026 3:59:51 PM EST | |||
| 144.00 | 4.40 | 7.95 | 6.18 | % | 0.04 | 0 | 0 | 0.30 | 0.52 | 0.02 | -0.08 | 1/9/2026 3:59:51 PM EST | |||
| 145.00 | 4.00 | 6.75 | 5.38 | % | 0.04 | 0 | 0 | 0.29 | 0.49 | 0.02 | -0.08 | 1/9/2026 3:59:51 PM EST | |||
| 146.00 | 4.70 | 7.15 | 5.93 | % | 0.04 | 0 | 0 | 0.33 | 0.47 | 0.02 | -0.08 | 1/9/2026 3:59:51 PM EST | |||
| 147.00 | 3.30 | 5.85 | 4.58 | % | 0.03 | 0 | 0 | 0.29 | 0.45 | 0.02 | -0.08 | 1/9/2026 3:59:51 PM EST | |||
| 148.00 | 3.85 | 5.50 | 4.68 | % | 0.03 | 0 | 0 | 0.31 | 0.42 | 0.02 | -0.07 | 1/9/2026 3:59:51 PM EST | |||
| 149.00 | 3.60 | 4.80 | 4.20 | 4.35 | % | 0.03 | 10 | 0 | 0.31 | 0.40 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:51 PM EST | |
| 150.00 | 2.53 | 4.70 | 3.62 | 3.75 | % | 0.02 | 10 | 0 | 0.29 | 0.38 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:51 PM EST | |
| 152.50 | 2.59 | 3.60 | 3.10 | % | 0.02 | 0 | 0 | 0.30 | 0.33 | 0.02 | -0.07 | 1/9/2026 3:59:51 PM EST | |||
| 155.00 | 1.92 | 3.20 | 2.56 | % | 0.02 | 0 | 0 | 0.31 | 0.28 | 0.02 | -0.06 | 1/9/2026 3:59:51 PM EST | |||
| 157.50 | 1.47 | 2.87 | 2.17 | % | 0.01 | 0 | 0 | 0.32 | 0.23 | 0.02 | -0.06 | 1/9/2026 3:59:51 PM EST | |||
| 160.00 | 0.96 | 2.15 | 1.56 | % | 0.01 | 0 | 0 | 0.30 | 0.20 | 0.02 | -0.05 | 1/9/2026 3:59:51 PM EST | |||
| 162.50 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.45 | 0.16 | 0.01 | -0.04 | 1/9/2026 3:59:51 PM EST | |||
| 165.00 | 0.52 | 3.15 | 1.84 | % | 0.01 | 0 | 0 | 0.35 | 0.13 | 0.01 | -0.04 | 1/9/2026 3:59:51 PM EST | |||
| 167.50 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.49 | 0.10 | 0.01 | -0.03 | 1/9/2026 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.50 | 0.08 | 0.01 | -0.03 | 1/9/2026 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.53 | 0.05 | 0.01 | -0.02 | 1/9/2026 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 1/9/2026 3:59:51 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.02 | 1/9/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.61 | -0.04 | 0.00 | -0.03 | 1/9/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.55 | -0.07 | 0.01 | -0.04 | 1/9/2026 3:59:51 PM EST | |||
| 125.00 | 1.04 | 1.75 | 1.40 | % | 0.01 | 0 | 0 | 0.36 | -0.13 | 0.01 | -0.05 | 1/9/2026 3:59:51 PM EST | |||
| 129.00 | 0.97 | 2.42 | 1.70 | 1.75 | % | 0.01 | 1 | 0 | 0.33 | -0.18 | 0.01 | -0.06 | 1/9/2026 | 1/9/2026 3:59:51 PM EST | |
| 130.00 | 1.19 | 3.55 | 2.37 | % | 0.02 | 0 | 0 | 0.36 | -0.20 | 0.02 | -0.06 | 1/9/2026 3:59:51 PM EST | |||
| 131.00 | 1.77 | 4.30 | 3.04 | % | 0.02 | 0 | 0 | 0.38 | -0.21 | 0.02 | -0.06 | 1/9/2026 3:59:51 PM EST | |||
| 132.00 | 0.50 | 4.35 | 2.43 | % | 0.02 | 0 | 0 | 0.32 | -0.23 | 0.02 | -0.07 | 1/9/2026 3:59:51 PM EST | |||
| 133.00 | 0.92 | 3.45 | 2.19 | % | 0.02 | 0 | 0 | 0.29 | -0.25 | 0.02 | -0.07 | 1/9/2026 3:59:51 PM EST | |||
| 134.00 | 2.40 | 4.95 | 3.68 | % | 0.03 | 0 | 0 | 0.37 | -0.27 | 0.02 | -0.07 | 1/9/2026 3:59:51 PM EST | |||
| 135.00 | 2.42 | 4.95 | 3.69 | % | 0.03 | 0 | 0 | 0.35 | -0.29 | 0.02 | -0.07 | 1/9/2026 3:59:51 PM EST | |||
| 136.00 | 3.00 | 4.25 | 3.63 | % | 0.03 | 0 | 0 | 0.33 | -0.31 | 0.02 | -0.07 | 1/9/2026 3:59:51 PM EST | |||
| 137.00 | 3.25 | 6.00 | 4.63 | % | 0.03 | 0 | 0 | 0.36 | -0.33 | 0.02 | -0.07 | 1/9/2026 3:59:51 PM EST | |||
| 138.00 | 2.44 | 6.40 | 4.42 | % | 0.03 | 0 | 0 | 0.33 | -0.35 | 0.02 | -0.08 | 1/9/2026 3:59:51 PM EST | |||
| 139.00 | 4.25 | 5.35 | 4.80 | % | 0.03 | 0 | 0 | 0.33 | -0.37 | 0.02 | -0.08 | 1/9/2026 3:59:51 PM EST | |||
| 140.00 | 4.25 | 7.15 | 5.70 | 4.95 | % | 0.04 | 10 | 0 | 0.35 | -0.39 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 3:59:51 PM EST | |
| 141.00 | 5.00 | 6.25 | 5.63 | % | 0.04 | 0 | 0 | 0.33 | -0.42 | 0.02 | -0.08 | 1/9/2026 3:59:51 PM EST | |||
| 142.00 | 5.55 | 6.75 | 6.15 | % | 0.04 | 0 | 0 | 0.33 | -0.44 | 0.02 | -0.08 | 1/9/2026 3:59:51 PM EST | |||
| 143.00 | 5.60 | 7.20 | 6.40 | % | 0.04 | 0 | 0 | 0.32 | -0.46 | 0.02 | -0.08 | 1/9/2026 3:59:51 PM EST | |||
| 144.00 | 4.95 | 8.80 | 6.88 | % | 0.05 | 0 | 0 | 0.32 | -0.48 | 0.02 | -0.08 | 1/9/2026 3:59:51 PM EST | |||
| 145.00 | 6.80 | 8.60 | 7.70 | % | 0.05 | 0 | 0 | 0.33 | -0.51 | 0.02 | -0.08 | 1/9/2026 3:59:51 PM EST | |||
| 146.00 | 6.00 | 8.75 | 7.38 | % | 0.05 | 0 | 0 | 0.29 | -0.53 | 0.02 | -0.08 | 1/9/2026 3:59:51 PM EST | |||
| 147.00 | 6.90 | 10.55 | 8.73 | % | 0.06 | 0 | 0 | 0.32 | -0.55 | 0.02 | -0.08 | 1/9/2026 3:59:51 PM EST | |||
| 148.00 | 8.40 | 9.80 | 9.10 | % | 0.06 | 0 | 0 | 0.31 | -0.58 | 0.02 | -0.07 | 1/9/2026 3:59:51 PM EST | |||
| 149.00 | 8.40 | 11.60 | 10.00 | % | 0.07 | 0 | 0 | 0.32 | -0.60 | 0.02 | -0.07 | 1/9/2026 3:59:51 PM EST | |||
| 150.00 | 9.90 | 11.05 | 10.48 | % | 0.07 | 0 | 0 | 0.32 | -0.62 | 0.02 | -0.07 | 1/9/2026 3:59:51 PM EST | |||
| 152.50 | 11.60 | 12.75 | 12.18 | % | 0.08 | 0 | 0 | 0.31 | -0.67 | 0.02 | -0.07 | 1/9/2026 3:59:51 PM EST | |||
| 155.00 | 12.30 | 15.40 | 13.85 | % | 0.09 | 0 | 0 | 0.39 | -0.72 | 0.02 | -0.06 | 1/9/2026 3:59:51 PM EST | |||
| 157.50 | 14.20 | 18.15 | 16.18 | % | 0.10 | 0 | 0 | 0.44 | -0.77 | 0.02 | -0.06 | 1/9/2026 3:59:51 PM EST | |||
| 160.00 | 16.35 | 20.20 | 18.28 | % | 0.11 | 0 | 0 | 0.45 | -0.80 | 0.02 | -0.05 | 1/9/2026 3:59:51 PM EST | |||
| 162.50 | 18.55 | 22.35 | 20.45 | % | 0.13 | 0 | 0 | 0.45 | -0.84 | 0.01 | -0.04 | 1/9/2026 3:59:51 PM EST | |||
| 165.00 | 21.00 | 24.60 | 22.80 | % | 0.14 | 0 | 0 | 0.47 | -0.87 | 0.01 | -0.04 | 1/9/2026 3:59:51 PM EST | |||
| 167.50 | 23.10 | 27.00 | 25.05 | % | 0.15 | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.03 | 1/9/2026 3:59:51 PM EST | |||
| 170.00 | 25.45 | 29.30 | 27.38 | % | 0.16 | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.03 | 1/9/2026 3:59:51 PM EST | |||
| 175.00 | 30.35 | 34.15 | 32.25 | % | 0.18 | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.02 | 1/9/2026 3:59:51 PM EST | |||
| 180.00 | 35.25 | 39.05 | 37.15 | % | 0.21 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 185.00 | 40.25 | 44.05 | 42.15 | % | 0.23 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 1/9/2026 3:59:51 PM EST |