Options Chain for DOLLAR GEN CORP NEW COM (DG) - $153.84 as of 2/16/2026 1:45:43 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 | 76.75 | 80.65 | 78.70 | % | 1.05 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 80.00 | 71.80 | 75.15 | 73.48 | % | 0.92 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 85.00 | 67.05 | 69.85 | 68.45 | % | 0.81 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 90.00 | 61.80 | 64.85 | 63.33 | % | 0.70 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 95.00 | 56.90 | 59.90 | 58.40 | % | 0.61 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 100.00 | 51.85 | 54.60 | 53.23 | % | 0.53 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 105.00 | 46.85 | 49.35 | 48.10 | % | 0.46 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 110.00 | 41.95 | 44.65 | 43.30 | % | 0.39 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 115.00 | 37.00 | 40.00 | 38.50 | 27.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:41 PM EST |
| 120.00 | 32.05 | 34.55 | 33.30 | % | 0.28 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 125.00 | 27.20 | 29.80 | 28.50 | 24.60 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.73 | 0.98 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:41 PM EST |
| 130.00 | 22.40 | 24.85 | 23.63 | 16.12 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.62 | 0.94 | 0.01 | -0.04 | 2/3/2026 | 2/13/2026 3:59:41 PM EST |
| 131.00 | 21.45 | 23.90 | 22.68 | 22.67 | +3.90 | +20.78% | 0.17 | 1 | 2 | 0.62 | 0.93 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 132.00 | 20.50 | 23.25 | 21.88 | 21.92 | +4.92 | +28.95% | 0.17 | 1 | 2 | 0.64 | 0.93 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 133.00 | 19.55 | 22.20 | 20.88 | 15.65 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.61 | 0.92 | 0.01 | -0.05 | 1/23/2026 | 2/13/2026 3:59:41 PM EST |
| 134.00 | 18.65 | 21.30 | 19.98 | % | 0.15 | 0 | 0 | 0.60 | 0.90 | 0.01 | -0.06 | 2/13/2026 3:59:41 PM EST | |||
| 135.00 | 17.85 | 20.35 | 19.10 | % | 0.14 | 0 | 0 | 0.59 | 0.90 | 0.01 | -0.06 | 2/13/2026 3:59:41 PM EST | |||
| 136.00 | 16.95 | 19.50 | 18.23 | % | 0.13 | 0 | 0 | 0.58 | 0.88 | 0.01 | -0.07 | 2/13/2026 3:59:41 PM EST | |||
| 137.00 | 15.90 | 18.35 | 17.13 | % | 0.13 | 0 | 0 | 0.54 | 0.87 | 0.01 | -0.07 | 2/13/2026 3:59:41 PM EST | |||
| 138.00 | 15.20 | 17.75 | 16.48 | % | 0.12 | 0 | 0 | 0.56 | 0.86 | 0.01 | -0.08 | 2/13/2026 3:59:41 PM EST | |||
| 139.00 | 14.20 | 16.50 | 15.35 | 9.13 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.51 | 0.84 | 0.02 | -0.08 | 2/2/2026 | 2/13/2026 3:59:41 PM EST |
| 140.00 | 13.35 | 15.90 | 14.63 | % | 0.10 | 0 | 0 | 0.53 | 0.83 | 0.02 | -0.09 | 2/13/2026 3:59:41 PM EST | |||
| 141.00 | 12.50 | 14.80 | 13.65 | % | 0.10 | 0 | 0 | 0.49 | 0.81 | 0.02 | -0.09 | 2/13/2026 3:59:41 PM EST | |||
| 142.00 | 11.70 | 14.25 | 12.98 | % | 0.09 | 0 | 0 | 0.36 | 0.79 | 0.02 | -0.10 | 2/13/2026 3:59:41 PM EST | |||
| 143.00 | 11.00 | 13.40 | 12.20 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.38 | 0.77 | 0.02 | -0.10 | 2/5/2026 | 2/13/2026 3:59:41 PM EST |
| 144.00 | 10.25 | 12.65 | 11.45 | 7.91 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.38 | 0.75 | 0.02 | -0.10 | 2/12/2026 | 2/13/2026 3:59:41 PM EST |
| 145.00 | 10.15 | 11.65 | 10.90 | 10.68 | +2.98 | +38.71% | 0.08 | 3 | 11 | 0.40 | 0.73 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 146.00 | 9.25 | 10.85 | 10.05 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.39 | 0.71 | 0.02 | -0.11 | 2/12/2026 | 2/13/2026 3:59:41 PM EST |
| 147.00 | 8.70 | 10.00 | 9.35 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.39 | 0.69 | 0.02 | -0.11 | 2/12/2026 | 2/13/2026 3:59:41 PM EST |
| 148.00 | 7.45 | 9.30 | 8.38 | 8.15 | +2.20 | +36.98% | 0.06 | 4 | 41 | 0.36 | 0.66 | 0.03 | -0.12 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 149.00 | 7.30 | 8.60 | 7.95 | 5.32 | -0.88 | -14.20% | 0.05 | 1 | 8 | 0.38 | 0.64 | 0.03 | -0.12 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 150.00 | 6.60 | 7.95 | 7.28 | 7.55 | +2.77 | +57.95% | 0.05 | 89 | 42 | 0.37 | 0.61 | 0.03 | -0.12 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 152.50 | 5.35 | 6.50 | 5.93 | 5.95 | +2.05 | +52.57% | 0.04 | 21 | 17 | 0.37 | 0.54 | 0.03 | -0.12 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 155.00 | 4.05 | 5.15 | 4.60 | 4.40 | +1.70 | +62.97% | 0.03 | 25 | 113 | 0.36 | 0.47 | 0.03 | -0.12 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 157.50 | 3.65 | 4.10 | 3.88 | 3.90 | +1.74 | +80.56% | 0.02 | 374 | 16 | 0.39 | 0.39 | 0.03 | -0.11 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 160.00 | 2.83 | 3.20 | 3.02 | 2.88 | +1.22 | +73.50% | 0.02 | 26 | 23 | 0.38 | 0.32 | 0.03 | -0.11 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 162.50 | 2.11 | 2.54 | 2.33 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.38 | 0.26 | 0.03 | -0.09 | 2/12/2026 | 2/13/2026 3:59:41 PM EST |
| 165.00 | 1.22 | 1.90 | 1.56 | 1.84 | +0.11 | +6.36% | 0.01 | 2 | 0 | 0.36 | 0.20 | 0.02 | -0.08 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 167.50 | 0.83 | 1.49 | 1.16 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.36 | 0.16 | 0.02 | -0.07 | 2/4/2026 | 2/13/2026 3:59:41 PM EST |
| 170.00 | 0.60 | 1.44 | 1.02 | 0.61 | +0.17 | +38.64% | 0.01 | 3 | 9 | 0.38 | 0.12 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 172.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.44 | 0.09 | 0.01 | -0.05 | 2/13/2026 3:59:41 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.45 | 0.06 | 0.01 | -0.04 | 2/13/2026 3:59:41 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 0.38 | % | 0.00 | 2 | 0 | 0.49 | 0.03 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:41 PM EST | |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.01 | 2/13/2026 3:59:41 PM EST | |||
| 190.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 2/13/2026 3:59:41 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 | 2.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 90.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 110.00 | 0.00 | 0.51 | 0.26 | 0.30 | % | 0.00 | 4 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:41 PM EST | |
| 115.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:41 PM EST |
| 125.00 | 0.00 | 0.81 | 0.41 | 0.50 | -0.27 | -35.07% | 0.00 | 4 | 7 | 0.62 | -0.02 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 130.00 | 0.45 | 1.05 | 0.75 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.51 | -0.06 | 0.01 | -0.04 | 2/12/2026 | 2/13/2026 3:59:41 PM EST |
| 131.00 | 0.18 | 1.30 | 0.74 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.48 | -0.07 | 0.01 | -0.04 | 2/11/2026 | 2/13/2026 3:59:41 PM EST |
| 132.00 | 0.25 | 1.40 | 0.83 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.48 | -0.07 | 0.01 | -0.05 | 2/11/2026 | 2/13/2026 3:59:41 PM EST |
| 133.00 | 0.15 | 1.70 | 0.93 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.46 | -0.08 | 0.01 | -0.05 | 2/10/2026 | 2/13/2026 3:59:41 PM EST |
| 134.00 | 0.10 | 1.85 | 0.98 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.44 | -0.10 | 0.01 | -0.06 | 2/10/2026 | 2/13/2026 3:59:41 PM EST |
| 135.00 | 0.72 | 1.97 | 1.35 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.50 | -0.10 | 0.01 | -0.06 | 2/12/2026 | 2/13/2026 3:59:41 PM EST |
| 136.00 | 0.41 | 1.96 | 1.19 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.45 | -0.12 | 0.01 | -0.07 | 2/10/2026 | 2/13/2026 3:59:41 PM EST |
| 137.00 | 0.80 | 2.05 | 1.43 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.47 | -0.13 | 0.01 | -0.07 | 2/12/2026 | 2/13/2026 3:59:41 PM EST |
| 138.00 | 0.83 | 1.94 | 1.39 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | -0.14 | 0.01 | -0.08 | 2/12/2026 | 2/13/2026 3:59:41 PM EST |
| 139.00 | 1.00 | 1.69 | 1.35 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.43 | -0.16 | 0.02 | -0.08 | 2/12/2026 | 2/13/2026 3:59:41 PM EST |
| 140.00 | 0.87 | 1.88 | 1.38 | 1.57 | -0.73 | -31.74% | 0.01 | 2 | 57 | 0.41 | -0.17 | 0.02 | -0.09 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 141.00 | 1.33 | 1.96 | 1.65 | 2.69 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.42 | -0.19 | 0.02 | -0.09 | 2/10/2026 | 2/13/2026 3:59:41 PM EST |
| 142.00 | 1.43 | 2.07 | 1.75 | 1.63 | -3.07 | -65.32% | 0.01 | 3 | 5 | 0.40 | -0.21 | 0.02 | -0.10 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 143.00 | 1.33 | 2.40 | 1.87 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.39 | -0.23 | 0.02 | -0.10 | 2/6/2026 | 2/13/2026 3:59:41 PM EST |
| 144.00 | 1.77 | 2.65 | 2.21 | 2.95 | -1.24 | -29.60% | 0.02 | 1 | 2 | 0.40 | -0.25 | 0.02 | -0.10 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 145.00 | 2.01 | 2.73 | 2.37 | 3.95 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.39 | -0.27 | 0.02 | -0.11 | 2/12/2026 | 2/13/2026 3:59:41 PM EST |
| 146.00 | 2.16 | 3.10 | 2.63 | 4.35 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.39 | -0.29 | 0.02 | -0.11 | 2/12/2026 | 2/13/2026 3:59:41 PM EST |
| 147.00 | 2.65 | 3.35 | 3.00 | 4.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.39 | -0.31 | 0.02 | -0.11 | 2/12/2026 | 2/13/2026 3:59:41 PM EST |
| 148.00 | 2.73 | 3.70 | 3.22 | 3.80 | -1.05 | -21.65% | 0.02 | 2 | 5 | 0.38 | -0.34 | 0.03 | -0.12 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 149.00 | 3.25 | 4.15 | 3.70 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.39 | -0.36 | 0.03 | -0.12 | 2/12/2026 | 2/13/2026 3:59:41 PM EST |
| 150.00 | 3.60 | 4.40 | 4.00 | 4.60 | -2.20 | -32.36% | 0.03 | 28 | 6 | 0.38 | -0.39 | 0.03 | -0.12 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 152.50 | 4.45 | 5.50 | 4.98 | 5.20 | -4.65 | -47.21% | 0.03 | 2 | 13 | 0.37 | -0.46 | 0.03 | -0.12 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 155.00 | 5.70 | 6.95 | 6.33 | 6.00 | -3.52 | -36.98% | 0.04 | 2 | 1 | 0.37 | -0.53 | 0.03 | -0.12 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 157.50 | 7.10 | 8.15 | 7.63 | % | 0.05 | 0 | 0 | 0.36 | -0.61 | 0.03 | -0.11 | 2/13/2026 3:59:41 PM EST | |||
| 160.00 | 8.60 | 10.30 | 9.45 | % | 0.06 | 0 | 0 | 0.37 | -0.68 | 0.03 | -0.11 | 2/13/2026 3:59:41 PM EST | |||
| 162.50 | 10.30 | 12.05 | 11.18 | % | 0.07 | 0 | 0 | 0.36 | -0.74 | 0.03 | -0.09 | 2/13/2026 3:59:41 PM EST | |||
| 165.00 | 12.25 | 14.70 | 13.48 | % | 0.08 | 0 | 0 | 0.38 | -0.80 | 0.02 | -0.08 | 2/13/2026 3:59:41 PM EST | |||
| 167.50 | 14.15 | 16.80 | 15.48 | % | 0.09 | 0 | 0 | 0.51 | -0.84 | 0.02 | -0.07 | 2/13/2026 3:59:41 PM EST | |||
| 170.00 | 16.50 | 19.05 | 17.78 | % | 0.10 | 0 | 0 | 0.53 | -0.88 | 0.02 | -0.06 | 2/13/2026 3:59:41 PM EST | |||
| 172.50 | 18.65 | 21.35 | 20.00 | % | 0.12 | 0 | 0 | 0.55 | -0.91 | 0.01 | -0.05 | 2/13/2026 3:59:41 PM EST | |||
| 175.00 | 21.20 | 23.65 | 22.43 | % | 0.13 | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.04 | 2/13/2026 3:59:41 PM EST | |||
| 180.00 | 25.70 | 28.45 | 27.08 | % | 0.15 | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.02 | 2/13/2026 3:59:41 PM EST | |||
| 185.00 | 30.55 | 33.30 | 31.93 | % | 0.17 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 2/13/2026 3:59:41 PM EST | |||
| 190.00 | 35.40 | 38.30 | 36.85 | % | 0.19 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:41 PM EST |