Options Chain for DOLLAR GEN CORP NEW COM (DG) - $141.78 as of 1/30/2026 2:57:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 102.15 | 104.50 | 103.33 | 102.41 | 0.00 | 0.00% | 2.58 | 0 | 7 | 2.12 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 3:59:54 PM EST |
| 45.00 | 97.15 | 99.55 | 98.35 | % | 2.19 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 50.00 | 92.20 | 94.60 | 93.40 | 87.48 | 0.00 | 0.00% | 1.87 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/30/2026 3:59:54 PM EST |
| 55.00 | 87.25 | 89.60 | 88.43 | % | 1.61 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 60.00 | 82.05 | 84.65 | 83.35 | 34.19 | 0.00 | 0.00% | 1.39 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 1/30/2026 3:59:54 PM EST |
| 65.00 | 77.10 | 79.70 | 78.40 | 72.15 | 0.00 | 0.00% | 1.21 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 3:59:54 PM EST |
| 70.00 | 72.35 | 74.70 | 73.53 | 66.80 | 0.00 | 0.00% | 1.05 | 0 | 7 | 1.29 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/30/2026 3:59:54 PM EST |
| 75.00 | 67.40 | 69.75 | 68.58 | 62.26 | 0.00 | 0.00% | 0.91 | 0 | 38 | 1.19 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 3:59:54 PM EST |
| 80.00 | 62.40 | 64.85 | 63.63 | 64.85 | 0.00 | 0.00% | 0.80 | 0 | 85 | 1.10 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:54 PM EST |
| 85.00 | 57.50 | 59.85 | 58.68 | 62.14 | 0.00 | 0.00% | 0.69 | 0 | 77 | 1.00 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 90.00 | 52.55 | 54.95 | 53.75 | 47.79 | 0.00 | 0.00% | 0.60 | 0 | 120 | 0.93 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/30/2026 3:59:54 PM EST |
| 95.00 | 47.65 | 49.70 | 48.68 | 56.05 | 0.00 | 0.00% | 0.51 | 0 | 130 | 0.80 | 0.99 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 100.00 | 42.80 | 44.95 | 43.88 | 42.40 | -0.54 | -1.26% | 0.44 | 1 | 404 | 0.75 | 0.98 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 105.00 | 38.00 | 39.90 | 38.95 | 44.78 | 0.00 | 0.00% | 0.37 | 0 | 321 | 0.66 | 0.96 | 0.00 | -0.02 | 1/12/2026 | 1/30/2026 3:59:54 PM EST |
| 110.00 | 33.35 | 35.45 | 34.40 | 34.10 | +1.00 | +3.03% | 0.31 | 11 | 394 | 0.65 | 0.94 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 115.00 | 28.65 | 31.15 | 29.90 | 28.69 | 0.00 | 0.00% | 0.26 | 0 | 564 | 0.48 | 0.91 | 0.01 | -0.04 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 120.00 | 24.25 | 26.50 | 25.38 | 23.95 | -3.35 | -12.28% | 0.21 | 2 | 347 | 0.48 | 0.87 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 125.00 | 20.05 | 22.15 | 21.10 | 20.00 | 0.00 | 0.00% | 0.17 | 0 | 1,501 | 0.46 | 0.82 | 0.01 | -0.07 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 130.00 | 17.10 | 18.20 | 17.65 | 24.80 | 0.00 | 0.00% | 0.14 | 0 | 476 | 0.47 | 0.75 | 0.01 | -0.08 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 135.00 | 13.55 | 14.70 | 14.13 | 13.40 | -1.48 | -9.95% | 0.10 | 5 | 392 | 0.46 | 0.68 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 140.00 | 10.45 | 11.30 | 10.88 | 10.85 | +0.79 | +7.86% | 0.08 | 28 | 725 | 0.44 | 0.59 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 145.00 | 7.85 | 8.90 | 8.38 | 8.20 | +0.82 | +11.12% | 0.06 | 27 | 437 | 0.43 | 0.50 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 150.00 | 5.80 | 6.65 | 6.23 | 6.20 | +0.45 | +7.83% | 0.04 | 12 | 466 | 0.42 | 0.42 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 155.00 | 4.05 | 4.90 | 4.48 | 4.45 | +0.32 | +7.75% | 0.03 | 3 | 362 | 0.42 | 0.34 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 160.00 | 2.84 | 3.60 | 3.22 | 3.00 | -0.02 | -0.67% | 0.02 | 12 | 621 | 0.42 | 0.26 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 165.00 | 2.15 | 2.59 | 2.37 | 2.22 | +0.06 | +2.78% | 0.01 | 7 | 167 | 0.42 | 0.20 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 170.00 | 1.33 | 1.78 | 1.56 | 1.61 | +0.04 | +2.55% | 0.01 | 8 | 397 | 0.41 | 0.16 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 175.00 | 0.90 | 1.29 | 1.10 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 217 | 0.42 | 0.12 | 0.01 | -0.05 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 180.00 | 0.60 | 1.14 | 0.87 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.43 | 0.09 | 0.01 | -0.04 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 185.00 | 0.34 | 0.93 | 0.64 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.43 | 0.06 | 0.01 | -0.03 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 190.00 | 0.23 | 0.77 | 0.50 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.44 | 0.05 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 195.00 | 0.16 | 0.66 | 0.41 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.46 | 0.03 | 0.00 | -0.02 | 1/13/2026 | 1/30/2026 3:59:54 PM EST |
| 200.00 | 0.01 | 0.40 | 0.21 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 210.00 | 0.01 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 50 | 2.44 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 1/30/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.23 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 1/30/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 58 | 2.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 1/30/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 49 | 1.87 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/30/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 1.36 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 264 | 1.55 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 1/30/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 1.97 | 0.99 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 139 | 1.55 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 1.40 | 0.70 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 516 | 1.32 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/30/2026 3:59:54 PM EST |
| 75.00 | 0.01 | 0.24 | 0.13 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 776 | 0.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.46 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.49 | 0.25 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 899 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 90.00 | 0.02 | 0.30 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.57 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:54 PM EST |
| 95.00 | 0.01 | 0.61 | 0.31 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.54 | -0.01 | 0.00 | -0.01 | 1/16/2026 | 1/30/2026 3:59:54 PM EST |
| 100.00 | 0.02 | 0.53 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,263 | 0.49 | -0.02 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 105.00 | 0.39 | 0.73 | 0.56 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 709 | 0.53 | -0.04 | 0.00 | -0.02 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 110.00 | 0.44 | 0.80 | 0.62 | 0.74 | +0.06 | +8.83% | 0.01 | 13 | 397 | 0.48 | -0.06 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 115.00 | 0.87 | 1.53 | 1.20 | 1.17 | +0.16 | +15.85% | 0.01 | 1 | 263 | 0.49 | -0.09 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 120.00 | 1.56 | 1.78 | 1.67 | 1.70 | -0.20 | -10.53% | 0.01 | 12 | 1,429 | 0.46 | -0.13 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 125.00 | 2.15 | 3.25 | 2.70 | 2.70 | +0.10 | +3.85% | 0.02 | 2 | 1,207 | 0.47 | -0.18 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 130.00 | 3.30 | 3.80 | 3.55 | 3.56 | -0.34 | -8.72% | 0.03 | 26 | 786 | 0.44 | -0.25 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 135.00 | 4.80 | 5.30 | 5.05 | 5.06 | -0.54 | -9.65% | 0.04 | 23 | 426 | 0.43 | -0.32 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 140.00 | 6.65 | 7.30 | 6.98 | 7.08 | -0.62 | -8.06% | 0.05 | 30 | 376 | 0.42 | -0.41 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 145.00 | 8.95 | 10.20 | 9.58 | 9.35 | -0.70 | -6.97% | 0.07 | 11 | 6,284 | 0.42 | -0.50 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 150.00 | 12.00 | 14.35 | 13.18 | 13.45 | 0.00 | 0.00% | 0.09 | 0 | 200 | 0.45 | -0.58 | 0.02 | -0.09 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 155.00 | 15.00 | 17.55 | 16.28 | 17.10 | +6.50 | +61.33% | 0.11 | 3 | 57 | 0.44 | -0.66 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 160.00 | 18.80 | 20.85 | 19.83 | 19.27 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.43 | -0.74 | 0.01 | -0.07 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 165.00 | 22.45 | 24.60 | 23.53 | 20.35 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.40 | -0.80 | 0.01 | -0.07 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 170.00 | 27.05 | 28.95 | 28.00 | % | 0.16 | 0 | 0 | 0.41 | -0.84 | 0.01 | -0.06 | 1/30/2026 3:59:54 PM EST | |||
| 175.00 | 31.65 | 33.90 | 32.78 | 26.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.42 | -0.88 | 0.01 | -0.05 | 1/15/2026 | 1/30/2026 3:59:54 PM EST |
| 180.00 | 36.20 | 38.25 | 37.23 | % | 0.21 | 0 | 0 | 0.54 | -0.91 | 0.01 | -0.04 | 1/30/2026 3:59:54 PM EST | |||
| 185.00 | 41.30 | 43.70 | 42.50 | % | 0.23 | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.03 | 1/30/2026 3:59:54 PM EST | |||
| 190.00 | 45.30 | 48.00 | 46.65 | % | 0.25 | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 195.00 | 50.45 | 52.95 | 51.70 | % | 0.27 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 200.00 | 55.55 | 58.15 | 56.85 | % | 0.28 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 210.00 | 65.55 | 67.95 | 66.75 | % | 0.32 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:54 PM EST |