Options Chain for DOLLAR GEN CORP NEW COM (DG) - $144.90 as of 2/6/2026 2:30:39 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 | 70.30 | 74.25 | 72.28 | % | 0.96 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 80.00 | 65.35 | 69.25 | 67.30 | % | 0.84 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 85.00 | 61.50 | 64.30 | 62.90 | % | 0.74 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 2/6/2026 4:00:02 PM EST | |||
| 90.00 | 56.30 | 59.35 | 57.83 | % | 0.64 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 2/6/2026 4:00:02 PM EST | |||
| 95.00 | 51.30 | 54.40 | 52.85 | % | 0.56 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 2/6/2026 4:00:02 PM EST | |||
| 100.00 | 46.55 | 49.50 | 48.03 | % | 0.48 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 2/6/2026 4:00:02 PM EST | |||
| 105.00 | 41.70 | 44.65 | 43.18 | % | 0.41 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.03 | 2/6/2026 4:00:02 PM EST | |||
| 110.00 | 37.00 | 39.90 | 38.45 | % | 0.35 | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.03 | 2/6/2026 4:00:02 PM EST | |||
| 115.00 | 32.25 | 35.25 | 33.75 | % | 0.29 | 0 | 0 | 0.70 | 0.93 | 0.01 | -0.05 | 2/6/2026 4:00:02 PM EST | |||
| 120.00 | 27.75 | 30.65 | 29.20 | % | 0.24 | 0 | 0 | 0.47 | 0.89 | 0.01 | -0.06 | 2/6/2026 4:00:02 PM EST | |||
| 125.00 | 23.50 | 26.50 | 25.00 | % | 0.20 | 0 | 0 | 0.48 | 0.85 | 0.01 | -0.08 | 2/6/2026 4:00:02 PM EST | |||
| 130.00 | 19.50 | 22.50 | 21.00 | % | 0.16 | 0 | 0 | 0.48 | 0.80 | 0.01 | -0.09 | 2/6/2026 4:00:02 PM EST | |||
| 133.00 | 17.25 | 20.35 | 18.80 | % | 0.14 | 0 | 0 | 0.48 | 0.76 | 0.01 | -0.09 | 2/6/2026 4:00:02 PM EST | |||
| 134.00 | 16.55 | 19.25 | 17.90 | % | 0.13 | 0 | 0 | 0.46 | 0.75 | 0.01 | -0.10 | 2/6/2026 4:00:02 PM EST | |||
| 135.00 | 15.85 | 18.95 | 17.40 | % | 0.13 | 0 | 0 | 0.47 | 0.73 | 0.01 | -0.10 | 2/6/2026 4:00:02 PM EST | |||
| 136.00 | 14.95 | 18.40 | 16.68 | % | 0.12 | 0 | 0 | 0.47 | 0.72 | 0.01 | -0.10 | 2/6/2026 4:00:02 PM EST | |||
| 137.00 | 13.95 | 17.80 | 15.88 | % | 0.12 | 0 | 0 | 0.46 | 0.70 | 0.01 | -0.10 | 2/6/2026 4:00:02 PM EST | |||
| 138.00 | 13.60 | 17.00 | 15.30 | % | 0.11 | 0 | 0 | 0.46 | 0.69 | 0.01 | -0.10 | 2/6/2026 4:00:02 PM EST | |||
| 139.00 | 13.80 | 16.40 | 15.10 | % | 0.11 | 0 | 0 | 0.49 | 0.67 | 0.01 | -0.10 | 2/6/2026 4:00:02 PM EST | |||
| 140.00 | 12.55 | 15.65 | 14.10 | % | 0.10 | 0 | 0 | 0.46 | 0.66 | 0.01 | -0.10 | 2/6/2026 4:00:02 PM EST | |||
| 141.00 | 12.00 | 13.80 | 12.90 | % | 0.09 | 0 | 0 | 0.43 | 0.64 | 0.02 | -0.11 | 2/6/2026 4:00:02 PM EST | |||
| 142.00 | 11.40 | 14.40 | 12.90 | % | 0.09 | 0 | 0 | 0.46 | 0.63 | 0.02 | -0.11 | 2/6/2026 4:00:02 PM EST | |||
| 143.00 | 10.80 | 13.80 | 12.30 | % | 0.09 | 0 | 0 | 0.46 | 0.61 | 0.02 | -0.11 | 2/6/2026 4:00:02 PM EST | |||
| 144.00 | 10.90 | 12.35 | 11.63 | % | 0.08 | 0 | 0 | 0.45 | 0.60 | 0.02 | -0.11 | 2/6/2026 4:00:02 PM EST | |||
| 145.00 | 9.55 | 12.65 | 11.10 | % | 0.08 | 0 | 0 | 0.45 | 0.58 | 0.02 | -0.11 | 2/6/2026 4:00:02 PM EST | |||
| 146.00 | 9.10 | 11.95 | 10.53 | % | 0.07 | 0 | 0 | 0.45 | 0.56 | 0.02 | -0.11 | 2/6/2026 4:00:02 PM EST | |||
| 147.00 | 8.60 | 11.40 | 10.00 | % | 0.07 | 0 | 0 | 0.45 | 0.55 | 0.02 | -0.11 | 2/6/2026 4:00:02 PM EST | |||
| 148.00 | 8.10 | 10.90 | 9.50 | % | 0.06 | 0 | 0 | 0.45 | 0.53 | 0.02 | -0.11 | 2/6/2026 4:00:02 PM EST | |||
| 149.00 | 7.55 | 10.40 | 8.98 | % | 0.06 | 0 | 0 | 0.44 | 0.51 | 0.02 | -0.11 | 2/6/2026 4:00:02 PM EST | |||
| 150.00 | 7.10 | 9.95 | 8.53 | % | 0.06 | 0 | 0 | 0.44 | 0.50 | 0.02 | -0.11 | 2/6/2026 4:00:02 PM EST | |||
| 152.50 | 5.95 | 8.90 | 7.43 | % | 0.05 | 0 | 0 | 0.44 | 0.46 | 0.02 | -0.11 | 2/6/2026 4:00:02 PM EST | |||
| 155.00 | 5.75 | 7.35 | 6.55 | % | 0.04 | 0 | 0 | 0.44 | 0.42 | 0.02 | -0.10 | 2/6/2026 4:00:02 PM EST | |||
| 157.50 | 3.95 | 6.90 | 5.43 | % | 0.03 | 0 | 0 | 0.42 | 0.38 | 0.02 | -0.10 | 2/6/2026 4:00:02 PM EST | |||
| 160.00 | 3.75 | 6.35 | 5.05 | % | 0.03 | 0 | 0 | 0.44 | 0.34 | 0.02 | -0.10 | 2/6/2026 4:00:02 PM EST | |||
| 162.50 | 2.21 | 5.70 | 3.96 | % | 0.02 | 0 | 0 | 0.42 | 0.31 | 0.02 | -0.09 | 2/6/2026 4:00:02 PM EST | |||
| 165.00 | 1.58 | 5.15 | 3.37 | % | 0.02 | 0 | 0 | 0.41 | 0.27 | 0.01 | -0.09 | 2/6/2026 4:00:02 PM EST | |||
| 167.50 | 1.24 | 4.45 | 2.85 | % | 0.02 | 0 | 0 | 0.41 | 0.24 | 0.01 | -0.08 | 2/6/2026 4:00:02 PM EST | |||
| 170.00 | 0.77 | 4.15 | 2.46 | % | 0.01 | 0 | 0 | 0.41 | 0.21 | 0.01 | -0.07 | 2/6/2026 4:00:02 PM EST | |||
| 172.50 | 0.50 | 4.00 | 2.25 | % | 0.01 | 0 | 0 | 0.41 | 0.19 | 0.01 | -0.07 | 2/6/2026 4:00:02 PM EST | |||
| 175.00 | 0.50 | 3.85 | 2.18 | % | 0.01 | 0 | 0 | 0.43 | 0.16 | 0.01 | -0.06 | 2/6/2026 4:00:02 PM EST | |||
| 180.00 | 0.59 | 2.34 | 1.47 | % | 0.01 | 0 | 0 | 0.43 | 0.12 | 0.01 | -0.05 | 2/6/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.62 | 0.09 | 0.01 | -0.04 | 2/6/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.54 | 0.06 | 0.01 | -0.03 | 2/6/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.57 | 0.05 | 0.00 | -0.02 | 2/6/2026 4:00:02 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 | 1.37 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 2/6/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 2/6/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.11 | 1.06 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 2/6/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 2/6/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.82 | -0.03 | 0.00 | -0.03 | 2/6/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.76 | -0.04 | 0.00 | -0.03 | 2/6/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.94 | 1.47 | % | 0.01 | 0 | 0 | 0.70 | -0.07 | 0.01 | -0.05 | 2/6/2026 4:00:02 PM EST | |||
| 120.00 | 0.30 | 3.50 | 1.90 | % | 0.02 | 0 | 0 | 0.50 | -0.11 | 0.01 | -0.06 | 2/6/2026 4:00:02 PM EST | |||
| 125.00 | 0.09 | 4.05 | 2.07 | % | 0.02 | 0 | 0 | 0.42 | -0.15 | 0.01 | -0.08 | 2/6/2026 4:00:02 PM EST | |||
| 130.00 | 1.54 | 4.80 | 3.17 | % | 0.02 | 0 | 0 | 0.46 | -0.20 | 0.01 | -0.09 | 2/6/2026 4:00:02 PM EST | |||
| 133.00 | 2.39 | 4.55 | 3.47 | % | 0.03 | 0 | 0 | 0.44 | -0.24 | 0.01 | -0.09 | 2/6/2026 4:00:02 PM EST | |||
| 134.00 | 2.52 | 6.05 | 4.29 | % | 0.03 | 0 | 0 | 0.47 | -0.25 | 0.01 | -0.10 | 2/6/2026 4:00:02 PM EST | |||
| 135.00 | 2.80 | 6.35 | 4.58 | % | 0.03 | 0 | 0 | 0.47 | -0.27 | 0.01 | -0.10 | 2/6/2026 4:00:02 PM EST | |||
| 136.00 | 3.15 | 6.70 | 4.93 | % | 0.04 | 0 | 0 | 0.47 | -0.28 | 0.01 | -0.10 | 2/6/2026 4:00:02 PM EST | |||
| 137.00 | 4.10 | 7.00 | 5.55 | % | 0.04 | 0 | 0 | 0.48 | -0.30 | 0.01 | -0.10 | 2/6/2026 4:00:02 PM EST | |||
| 138.00 | 3.95 | 7.35 | 5.65 | % | 0.04 | 0 | 0 | 0.47 | -0.31 | 0.01 | -0.10 | 2/6/2026 4:00:02 PM EST | |||
| 139.00 | 4.60 | 7.65 | 6.13 | % | 0.04 | 0 | 0 | 0.47 | -0.33 | 0.01 | -0.10 | 2/6/2026 4:00:02 PM EST | |||
| 140.00 | 4.75 | 7.95 | 6.35 | % | 0.05 | 0 | 0 | 0.46 | -0.34 | 0.01 | -0.10 | 2/6/2026 4:00:02 PM EST | |||
| 141.00 | 5.15 | 8.40 | 6.78 | % | 0.05 | 0 | 0 | 0.47 | -0.36 | 0.02 | -0.11 | 2/6/2026 4:00:02 PM EST | |||
| 142.00 | 5.95 | 7.75 | 6.85 | 6.70 | % | 0.05 | 1 | 0 | 0.45 | -0.37 | 0.02 | -0.11 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 143.00 | 6.05 | 8.85 | 7.45 | % | 0.05 | 0 | 0 | 0.46 | -0.39 | 0.02 | -0.11 | 2/6/2026 4:00:02 PM EST | |||
| 144.00 | 6.45 | 8.55 | 7.50 | % | 0.05 | 0 | 0 | 0.44 | -0.40 | 0.02 | -0.11 | 2/6/2026 4:00:02 PM EST | |||
| 145.00 | 6.70 | 10.20 | 8.45 | % | 0.06 | 0 | 0 | 0.46 | -0.42 | 0.02 | -0.11 | 2/6/2026 4:00:02 PM EST | |||
| 146.00 | 7.30 | 10.40 | 8.85 | % | 0.06 | 0 | 0 | 0.45 | -0.44 | 0.02 | -0.11 | 2/6/2026 4:00:02 PM EST | |||
| 147.00 | 7.85 | 10.85 | 9.35 | % | 0.06 | 0 | 0 | 0.45 | -0.45 | 0.02 | -0.11 | 2/6/2026 4:00:02 PM EST | |||
| 148.00 | 8.35 | 11.30 | 9.83 | % | 0.07 | 0 | 0 | 0.45 | -0.47 | 0.02 | -0.11 | 2/6/2026 4:00:02 PM EST | |||
| 149.00 | 8.85 | 11.80 | 10.33 | % | 0.07 | 0 | 0 | 0.45 | -0.49 | 0.02 | -0.11 | 2/6/2026 4:00:02 PM EST | |||
| 150.00 | 9.20 | 12.30 | 10.75 | % | 0.07 | 0 | 0 | 0.44 | -0.50 | 0.02 | -0.11 | 2/6/2026 4:00:02 PM EST | |||
| 152.50 | 10.65 | 13.60 | 12.13 | % | 0.08 | 0 | 0 | 0.44 | -0.54 | 0.02 | -0.11 | 2/6/2026 4:00:02 PM EST | |||
| 155.00 | 12.20 | 15.05 | 13.63 | % | 0.09 | 0 | 0 | 0.44 | -0.58 | 0.02 | -0.10 | 2/6/2026 4:00:02 PM EST | |||
| 157.50 | 13.65 | 16.60 | 15.13 | % | 0.10 | 0 | 0 | 0.43 | -0.62 | 0.02 | -0.10 | 2/6/2026 4:00:02 PM EST | |||
| 160.00 | 15.45 | 18.45 | 16.95 | % | 0.11 | 0 | 0 | 0.43 | -0.66 | 0.02 | -0.10 | 2/6/2026 4:00:02 PM EST | |||
| 162.50 | 17.00 | 20.05 | 18.53 | % | 0.11 | 0 | 0 | 0.41 | -0.69 | 0.02 | -0.09 | 2/6/2026 4:00:02 PM EST | |||
| 165.00 | 18.90 | 21.90 | 20.40 | % | 0.12 | 0 | 0 | 0.40 | -0.73 | 0.01 | -0.09 | 2/6/2026 4:00:02 PM EST | |||
| 167.50 | 20.80 | 24.25 | 22.53 | % | 0.13 | 0 | 0 | 0.52 | -0.76 | 0.01 | -0.08 | 2/6/2026 4:00:02 PM EST | |||
| 170.00 | 22.90 | 26.10 | 24.50 | % | 0.14 | 0 | 0 | 0.52 | -0.79 | 0.01 | -0.07 | 2/6/2026 4:00:02 PM EST | |||
| 172.50 | 25.05 | 28.40 | 26.73 | % | 0.15 | 0 | 0 | 0.53 | -0.81 | 0.01 | -0.07 | 2/6/2026 4:00:02 PM EST | |||
| 175.00 | 27.45 | 30.20 | 28.83 | % | 0.16 | 0 | 0 | 0.51 | -0.84 | 0.01 | -0.06 | 2/6/2026 4:00:02 PM EST | |||
| 180.00 | 31.85 | 34.75 | 33.30 | % | 0.18 | 0 | 0 | 0.53 | -0.88 | 0.01 | -0.05 | 2/6/2026 4:00:02 PM EST | |||
| 185.00 | 36.70 | 39.45 | 38.08 | % | 0.21 | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.04 | 2/6/2026 4:00:02 PM EST | |||
| 190.00 | 41.40 | 44.25 | 42.83 | % | 0.23 | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.03 | 2/6/2026 4:00:02 PM EST | |||
| 195.00 | 46.20 | 50.05 | 48.13 | % | 0.25 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.02 | 2/6/2026 4:00:02 PM EST |