Options Chain for DOLLAR GEN CORP NEW COM (DG) - $149.30 as of 2/5/2026 9:03:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 71.20 | 75.15 | 73.18 | % | 0.98 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:45 PM EST | |||
| 80.00 | 66.10 | 70.15 | 68.13 | % | 0.85 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:45 PM EST | |||
| 85.00 | 61.50 | 65.20 | 63.35 | % | 0.75 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:45 PM EST | |||
| 90.00 | 56.20 | 60.25 | 58.23 | % | 0.65 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:45 PM EST | |||
| 95.00 | 51.10 | 55.35 | 53.23 | % | 0.56 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 2/4/2026 3:59:45 PM EST | |||
| 100.00 | 46.25 | 50.40 | 48.33 | % | 0.48 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 2/4/2026 3:59:45 PM EST | |||
| 105.00 | 41.30 | 45.50 | 43.40 | % | 0.41 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.02 | 2/4/2026 3:59:45 PM EST | |||
| 110.00 | 37.10 | 40.70 | 38.90 | % | 0.35 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.02 | 2/4/2026 3:59:45 PM EST | |||
| 115.00 | 32.30 | 35.85 | 34.08 | % | 0.30 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.03 | 2/4/2026 3:59:45 PM EST | |||
| 120.00 | 27.75 | 31.25 | 29.50 | % | 0.25 | 0 | 0 | 0.69 | 0.94 | 0.01 | -0.05 | 2/4/2026 3:59:45 PM EST | |||
| 125.00 | 23.00 | 26.75 | 24.88 | % | 0.20 | 0 | 0 | 0.46 | 0.90 | 0.01 | -0.05 | 2/4/2026 3:59:45 PM EST | |||
| 130.00 | 19.15 | 22.55 | 20.85 | % | 0.16 | 0 | 0 | 0.47 | 0.84 | 0.01 | -0.07 | 2/4/2026 3:59:45 PM EST | |||
| 131.00 | 18.25 | 21.60 | 19.93 | % | 0.15 | 0 | 0 | 0.48 | 0.83 | 0.01 | -0.08 | 2/4/2026 3:59:45 PM EST | |||
| 132.00 | 17.55 | 20.90 | 19.23 | % | 0.15 | 0 | 0 | 0.46 | 0.82 | 0.01 | -0.08 | 2/4/2026 3:59:45 PM EST | |||
| 133.00 | 16.70 | 20.20 | 18.45 | % | 0.14 | 0 | 0 | 0.44 | 0.80 | 0.01 | -0.08 | 2/4/2026 3:59:45 PM EST | |||
| 134.00 | 15.95 | 18.80 | 17.38 | % | 0.13 | 0 | 0 | 0.45 | 0.79 | 0.01 | -0.09 | 2/4/2026 3:59:45 PM EST | |||
| 135.00 | 15.30 | 18.75 | 17.03 | % | 0.13 | 0 | 0 | 0.46 | 0.77 | 0.01 | -0.09 | 2/4/2026 3:59:45 PM EST | |||
| 136.00 | 14.65 | 17.55 | 16.10 | % | 0.12 | 0 | 0 | 0.45 | 0.76 | 0.01 | -0.09 | 2/4/2026 3:59:45 PM EST | |||
| 137.00 | 13.80 | 17.30 | 15.55 | % | 0.11 | 0 | 0 | 0.47 | 0.74 | 0.01 | -0.10 | 2/4/2026 3:59:45 PM EST | |||
| 138.00 | 13.40 | 16.20 | 14.80 | % | 0.11 | 0 | 0 | 0.47 | 0.73 | 0.02 | -0.10 | 2/4/2026 3:59:45 PM EST | |||
| 139.00 | 12.55 | 15.85 | 14.20 | % | 0.10 | 0 | 0 | 0.46 | 0.71 | 0.02 | -0.10 | 2/4/2026 3:59:45 PM EST | |||
| 140.00 | 12.00 | 15.05 | 13.53 | 10.13 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.45 | 0.70 | 0.02 | -0.10 | 2/2/2026 | 2/4/2026 3:59:45 PM EST |
| 141.00 | 11.30 | 14.65 | 12.98 | % | 0.09 | 0 | 0 | 0.45 | 0.68 | 0.02 | -0.11 | 2/4/2026 3:59:45 PM EST | |||
| 142.00 | 10.65 | 13.65 | 12.15 | % | 0.09 | 0 | 0 | 0.45 | 0.66 | 0.02 | -0.11 | 2/4/2026 3:59:45 PM EST | |||
| 143.00 | 10.00 | 13.10 | 11.55 | 11.89 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.44 | 0.65 | 0.02 | -0.11 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 144.00 | 9.55 | 12.50 | 11.03 | 11.31 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.44 | 0.63 | 0.02 | -0.11 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 145.00 | 8.85 | 12.20 | 10.53 | 6.71 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.43 | 0.61 | 0.02 | -0.11 | 1/30/2026 | 2/4/2026 3:59:45 PM EST |
| 146.00 | 8.25 | 11.65 | 9.95 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.44 | 0.59 | 0.02 | -0.11 | 2/3/2026 | 2/4/2026 3:59:45 PM EST |
| 147.00 | 7.70 | 11.15 | 9.43 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.44 | 0.57 | 0.02 | -0.12 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 148.00 | 7.50 | 10.40 | 8.95 | % | 0.06 | 0 | 0 | 0.43 | 0.56 | 0.02 | -0.12 | 2/4/2026 3:59:45 PM EST | |||
| 149.00 | 6.65 | 10.00 | 8.33 | % | 0.06 | 0 | 0 | 0.43 | 0.54 | 0.02 | -0.12 | 2/4/2026 3:59:45 PM EST | |||
| 150.00 | 6.75 | 8.90 | 7.83 | 9.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.42 | 0.52 | 0.02 | -0.12 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 152.50 | 5.30 | 7.80 | 6.55 | 4.56 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.43 | 0.47 | 0.02 | -0.12 | 2/2/2026 | 2/4/2026 3:59:45 PM EST |
| 155.00 | 4.00 | 6.75 | 5.38 | 5.77 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.42 | 0.42 | 0.02 | -0.11 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 157.50 | 3.25 | 5.95 | 4.60 | % | 0.03 | 0 | 0 | 0.41 | 0.38 | 0.02 | -0.11 | 2/4/2026 3:59:45 PM EST | |||
| 160.00 | 2.46 | 5.10 | 3.78 | % | 0.02 | 0 | 0 | 0.41 | 0.33 | 0.02 | -0.10 | 2/4/2026 3:59:45 PM EST | |||
| 162.50 | 1.53 | 5.05 | 3.29 | % | 0.02 | 0 | 0 | 0.41 | 0.29 | 0.02 | -0.10 | 2/4/2026 3:59:45 PM EST | |||
| 165.00 | 1.16 | 3.80 | 2.48 | 2.86 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.41 | 0.25 | 0.02 | -0.09 | 2/3/2026 | 2/4/2026 3:59:45 PM EST |
| 167.50 | 0.70 | 3.35 | 2.03 | % | 0.01 | 0 | 0 | 0.40 | 0.22 | 0.01 | -0.08 | 2/4/2026 3:59:45 PM EST | |||
| 170.00 | 0.32 | 3.75 | 2.04 | 2.01 | % | 0.01 | 1 | 0 | 0.41 | 0.19 | 0.01 | -0.07 | 2/5/2026 | 2/4/2026 3:59:45 PM EST | |
| 172.50 | 0.11 | 3.40 | 1.76 | 1.65 | % | 0.01 | 1 | 0 | 2/5/2026 | EST | |||||
| 175.00 | 0.00 | 3.20 | 1.60 | 1.35 | % | 0.01 | 1 | 0 | 0.42 | 0.13 | 0.01 | -0.06 | 2/5/2026 | 2/4/2026 3:59:45 PM EST | |
| 180.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.60 | 0.09 | 0.01 | -0.04 | 2/4/2026 3:59:45 PM EST | |||
| 185.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.64 | 0.06 | 0.01 | -0.03 | 2/4/2026 3:59:45 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 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:45 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:45 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:45 PM EST | |||
| 90.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:45 PM EST | |||
| 95.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 2/4/2026 3:59:45 PM EST | |||
| 100.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 2/4/2026 3:59:45 PM EST | |||
| 105.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.02 | 2/4/2026 3:59:45 PM EST | |||
| 110.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.02 | 2/4/2026 3:59:45 PM EST | |||
| 115.00 | 0.00 | 2.64 | 1.32 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | -0.03 | 0.00 | -0.03 | 2/2/2026 | 2/4/2026 3:59:45 PM EST |
| 120.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.72 | -0.06 | 0.01 | -0.05 | 2/4/2026 3:59:45 PM EST | |||
| 125.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.50 | -0.10 | 0.01 | -0.05 | 2/4/2026 3:59:45 PM EST | |||
| 130.00 | 0.58 | 3.65 | 2.12 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.42 | -0.16 | 0.01 | -0.07 | 2/2/2026 | 2/4/2026 3:59:45 PM EST |
| 131.00 | 0.46 | 3.75 | 2.11 | 2.77 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | -0.17 | 0.01 | -0.08 | 2/3/2026 | 2/4/2026 3:59:45 PM EST |
| 132.00 | 0.70 | 3.80 | 2.25 | % | 0.02 | 0 | 0 | 0.45 | -0.18 | 0.01 | -0.08 | 2/4/2026 3:59:45 PM EST | |||
| 133.00 | 1.07 | 3.95 | 2.51 | % | 0.02 | 0 | 0 | 0.45 | -0.20 | 0.01 | -0.08 | 2/4/2026 3:59:45 PM EST | |||
| 134.00 | 1.49 | 4.00 | 2.75 | 3.47 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.40 | -0.21 | 0.01 | -0.09 | 2/2/2026 | 2/4/2026 3:59:45 PM EST |
| 135.00 | 1.58 | 4.30 | 2.94 | 3.85 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.42 | -0.23 | 0.01 | -0.09 | 2/2/2026 | 2/4/2026 3:59:45 PM EST |
| 136.00 | 2.16 | 4.55 | 3.36 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | -0.24 | 0.01 | -0.09 | 2/2/2026 | 2/4/2026 3:59:45 PM EST |
| 137.00 | 2.75 | 4.75 | 3.75 | % | 0.03 | 0 | 0 | 0.45 | -0.26 | 0.01 | -0.10 | 2/4/2026 3:59:45 PM EST | |||
| 138.00 | 2.97 | 5.70 | 4.34 | % | 0.03 | 0 | 0 | 0.46 | -0.27 | 0.02 | -0.10 | 2/4/2026 3:59:45 PM EST | |||
| 139.00 | 2.79 | 5.50 | 4.15 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.47 | -0.29 | 0.02 | -0.10 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 140.00 | 3.20 | 5.75 | 4.48 | 4.74 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.47 | -0.30 | 0.02 | -0.10 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 141.00 | 3.50 | 6.15 | 4.83 | 5.18 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.47 | -0.32 | 0.02 | -0.11 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 142.00 | 3.85 | 6.55 | 5.20 | 4.19 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.47 | -0.34 | 0.02 | -0.11 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 143.00 | 4.10 | 7.25 | 5.68 | 5.38 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.46 | -0.35 | 0.02 | -0.11 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 144.00 | 4.50 | 7.85 | 6.18 | 5.99 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.46 | -0.37 | 0.02 | -0.11 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 145.00 | 5.90 | 8.35 | 7.13 | 6.42 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.46 | -0.39 | 0.02 | -0.11 | 2/4/2026 | 2/4/2026 3:59:45 PM EST |
| 146.00 | 5.35 | 8.60 | 6.98 | 9.49 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | -0.41 | 0.02 | -0.11 | 2/2/2026 | 2/4/2026 3:59:45 PM EST |
| 147.00 | 5.80 | 9.05 | 7.43 | % | 0.05 | 0 | 0 | 0.44 | -0.43 | 0.02 | -0.12 | 2/4/2026 3:59:45 PM EST | |||
| 148.00 | 6.25 | 9.75 | 8.00 | % | 0.05 | 0 | 0 | 0.45 | -0.44 | 0.02 | -0.12 | 2/4/2026 3:59:45 PM EST | |||
| 149.00 | 6.70 | 10.10 | 8.40 | % | 0.06 | 0 | 0 | 0.47 | -0.46 | 0.02 | -0.12 | 2/4/2026 3:59:45 PM EST | |||
| 150.00 | 7.20 | 10.65 | 8.93 | % | 0.06 | 0 | 0 | 0.44 | -0.48 | 0.02 | -0.12 | 2/4/2026 3:59:45 PM EST | |||
| 152.50 | 8.55 | 12.00 | 10.28 | % | 0.07 | 0 | 0 | 0.45 | -0.53 | 0.02 | -0.12 | 2/4/2026 3:59:45 PM EST | |||
| 155.00 | 10.05 | 13.35 | 11.70 | % | 0.08 | 0 | 0 | 0.42 | -0.58 | 0.02 | -0.11 | 2/4/2026 3:59:45 PM EST | |||
| 157.50 | 11.70 | 14.95 | 13.33 | % | 0.08 | 0 | 0 | 0.42 | -0.62 | 0.02 | -0.11 | 2/4/2026 3:59:45 PM EST | |||
| 160.00 | 13.55 | 16.65 | 15.10 | % | 0.09 | 0 | 0 | 0.42 | -0.67 | 0.02 | -0.10 | 2/4/2026 3:59:45 PM EST | |||
| 162.50 | 15.40 | 18.45 | 16.93 | % | 0.10 | 0 | 0 | 0.38 | -0.71 | 0.02 | -0.10 | 2/4/2026 3:59:45 PM EST | |||
| 165.00 | 17.15 | 20.80 | 18.98 | % | 0.12 | 0 | 0 | 0.40 | -0.75 | 0.02 | -0.09 | 2/4/2026 3:59:45 PM EST | |||
| 167.50 | 19.35 | 22.55 | 20.95 | % | 0.13 | 0 | 0 | 0.52 | -0.78 | 0.01 | -0.08 | 2/4/2026 3:59:45 PM EST | |||
| 170.00 | 21.50 | 24.75 | 23.13 | % | 0.14 | 0 | 0 | 0.52 | -0.81 | 0.01 | -0.07 | 2/4/2026 3:59:45 PM EST | |||
| 172.50 | 23.65 | 27.05 | 25.35 | % | 0.15 | 0 | 0 | EST | |||||||
| 175.00 | 26.00 | 29.35 | 27.68 | % | 0.16 | 0 | 0 | 0.54 | -0.87 | 0.01 | -0.06 | 2/4/2026 3:59:45 PM EST | |||
| 180.00 | 30.55 | 34.00 | 32.28 | % | 0.18 | 0 | 0 | 0.58 | -0.91 | 0.01 | -0.04 | 2/4/2026 3:59:45 PM EST | |||
| 185.00 | 35.25 | 39.40 | 37.33 | % | 0.20 | 0 | 0 | 0.64 | -0.94 | 0.01 | -0.03 | 2/4/2026 3:59:45 PM EST |