Options Chain for DOLLAR GEN CORP COM (DG) - $153.23 as of 2/24/2026 7:51:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 57.35 | 60.75 | 59.05 | % | 0.62 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:34 PM EST | |||
| 100.00 | 52.50 | 55.75 | 54.13 | % | 0.54 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:34 PM EST | |||
| 105.00 | 47.60 | 50.50 | 49.05 | % | 0.47 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.01 | 2/24/2026 4:00:34 PM EST | |||
| 110.00 | 42.80 | 45.65 | 44.23 | 40.36 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.76 | 0.97 | 0.00 | -0.02 | 2/17/2026 | 2/24/2026 4:00:34 PM EST |
| 115.00 | 38.10 | 40.85 | 39.48 | % | 0.34 | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.02 | 2/24/2026 4:00:34 PM EST | |||
| 120.00 | 33.35 | 36.20 | 34.78 | 34.12 | +0.10 | +0.30% | 0.29 | 1 | 2 | 0.65 | 0.93 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 4:00:34 PM EST |
| 125.00 | 28.90 | 31.65 | 30.28 | % | 0.24 | 0 | 0 | 0.45 | 0.89 | 0.01 | -0.04 | 2/24/2026 4:00:34 PM EST | |||
| 130.00 | 24.85 | 27.35 | 26.10 | % | 0.20 | 0 | 0 | 0.48 | 0.85 | 0.01 | -0.05 | 2/24/2026 4:00:34 PM EST | |||
| 135.00 | 20.25 | 23.35 | 21.80 | 18.33 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.43 | 0.80 | 0.01 | -0.06 | 2/10/2026 | 2/24/2026 4:00:34 PM EST |
| 140.00 | 17.40 | 19.40 | 18.40 | 18.46 | +4.62 | +33.39% | 0.13 | 3 | 3 | 0.46 | 0.74 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:34 PM EST |
| 145.00 | 13.80 | 15.55 | 14.68 | 14.96 | +1.41 | +10.41% | 0.10 | 3 | 8 | 0.44 | 0.67 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:34 PM EST |
| 150.00 | 10.90 | 12.60 | 11.75 | 11.43 | -0.36 | -3.06% | 0.08 | 13 | 29 | 0.43 | 0.59 | 0.02 | -0.09 | 2/24/2026 | 2/24/2026 4:00:34 PM EST |
| 155.00 | 8.55 | 10.20 | 9.38 | 8.94 | -0.30 | -3.25% | 0.06 | 30 | 29 | 0.43 | 0.51 | 0.02 | -0.09 | 2/24/2026 | 2/24/2026 4:00:34 PM EST |
| 160.00 | 6.40 | 7.70 | 7.05 | 6.85 | -0.14 | -2.01% | 0.04 | 11 | 34 | 0.42 | 0.43 | 0.02 | -0.09 | 2/24/2026 | 2/24/2026 4:00:34 PM EST |
| 165.00 | 4.75 | 5.80 | 5.28 | 5.15 | -0.25 | -4.63% | 0.03 | 4 | 24 | 0.41 | 0.35 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 4:00:34 PM EST |
| 170.00 | 3.50 | 4.35 | 3.93 | 3.87 | -0.03 | -0.77% | 0.02 | 18 | 71 | 0.41 | 0.29 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:34 PM EST |
| 175.00 | 2.37 | 3.25 | 2.81 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.41 | 0.23 | 0.01 | -0.07 | 2/23/2026 | 2/24/2026 4:00:34 PM EST |
| 180.00 | 1.63 | 2.46 | 2.05 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | 0.18 | 0.01 | -0.06 | 2/17/2026 | 2/24/2026 4:00:34 PM EST |
| 185.00 | 1.10 | 1.86 | 1.48 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | 0.14 | 0.01 | -0.05 | 2/17/2026 | 2/24/2026 4:00:34 PM EST |
| 190.00 | 0.70 | 1.70 | 1.20 | % | 0.01 | 0 | 0 | 0.42 | 0.11 | 0.01 | -0.04 | 2/24/2026 4:00:34 PM EST | |||
| 195.00 | 0.61 | 1.35 | 0.98 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.08 | 0.01 | -0.03 | 2/18/2026 | 2/24/2026 4:00:34 PM EST |
| 200.00 | 0.23 | 0.92 | 0.58 | % | 0.00 | 0 | 0 | 0.41 | 0.06 | 0.00 | -0.03 | 2/24/2026 4:00:34 PM EST | |||
| 210.00 | 0.21 | 0.59 | 0.40 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.02 | 2/24/2026 4:00:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 2/24/2026 4:00:34 PM EST | |||
| 100.00 | 0.15 | 0.46 | 0.31 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:34 PM EST |
| 105.00 | 0.04 | 0.65 | 0.35 | % | 0.00 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.01 | 2/24/2026 4:00:34 PM EST | |||
| 110.00 | 0.30 | 0.67 | 0.49 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.52 | -0.03 | 0.00 | -0.02 | 2/10/2026 | 2/24/2026 4:00:34 PM EST |
| 115.00 | 0.58 | 1.02 | 0.80 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.52 | -0.05 | 0.00 | -0.02 | 2/10/2026 | 2/24/2026 4:00:34 PM EST |
| 120.00 | 0.89 | 1.41 | 1.15 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.50 | -0.07 | 0.01 | -0.03 | 2/18/2026 | 2/24/2026 4:00:34 PM EST |
| 125.00 | 1.19 | 1.95 | 1.57 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | -0.11 | 0.01 | -0.04 | 2/23/2026 | 2/24/2026 4:00:34 PM EST |
| 130.00 | 1.83 | 2.44 | 2.14 | 2.61 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.45 | -0.15 | 0.01 | -0.05 | 2/20/2026 | 2/24/2026 4:00:34 PM EST |
| 135.00 | 2.64 | 3.35 | 3.00 | 3.40 | -0.25 | -6.85% | 0.02 | 1 | 16 | 0.44 | -0.20 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 4:00:34 PM EST |
| 140.00 | 3.75 | 4.70 | 4.23 | 4.75 | -0.25 | -5.00% | 0.03 | 2 | 16 | 0.43 | -0.26 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:34 PM EST |
| 145.00 | 5.65 | 6.60 | 6.13 | 6.34 | -2.66 | -29.56% | 0.04 | 9 | 9 | 0.44 | -0.33 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:34 PM EST |
| 150.00 | 7.90 | 8.60 | 8.25 | 8.17 | -1.84 | -18.39% | 0.06 | 3 | 28 | 0.44 | -0.41 | 0.02 | -0.09 | 2/24/2026 | 2/24/2026 4:00:34 PM EST |
| 155.00 | 10.25 | 11.00 | 10.63 | 11.40 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.43 | -0.49 | 0.02 | -0.09 | 2/19/2026 | 2/24/2026 4:00:34 PM EST |
| 160.00 | 12.70 | 13.85 | 13.28 | % | 0.08 | 0 | 0 | 0.42 | -0.57 | 0.02 | -0.09 | 2/24/2026 4:00:34 PM EST | |||
| 165.00 | 16.15 | 17.05 | 16.60 | % | 0.10 | 0 | 0 | 0.42 | -0.65 | 0.02 | -0.08 | 2/24/2026 4:00:34 PM EST | |||
| 170.00 | 19.40 | 20.60 | 20.00 | % | 0.12 | 0 | 0 | 0.41 | -0.71 | 0.01 | -0.08 | 2/24/2026 4:00:34 PM EST | |||
| 175.00 | 23.20 | 24.50 | 23.85 | % | 0.14 | 0 | 0 | 0.40 | -0.77 | 0.01 | -0.07 | 2/24/2026 4:00:34 PM EST | |||
| 180.00 | 27.30 | 29.70 | 28.50 | % | 0.16 | 0 | 0 | 0.43 | -0.82 | 0.01 | -0.06 | 2/24/2026 4:00:34 PM EST | |||
| 185.00 | 31.75 | 34.45 | 33.10 | % | 0.18 | 0 | 0 | 0.44 | -0.86 | 0.01 | -0.05 | 2/24/2026 4:00:34 PM EST | |||
| 190.00 | 36.10 | 39.00 | 37.55 | % | 0.20 | 0 | 0 | 0.57 | -0.89 | 0.01 | -0.04 | 2/24/2026 4:00:34 PM EST | |||
| 195.00 | 40.85 | 43.70 | 42.28 | % | 0.22 | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.03 | 2/24/2026 4:00:34 PM EST | |||
| 200.00 | 45.60 | 48.50 | 47.05 | % | 0.24 | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.03 | 2/24/2026 4:00:34 PM EST | |||
| 210.00 | 55.35 | 58.20 | 56.78 | % | 0.27 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.02 | 2/24/2026 4:00:34 PM EST |