Options Chain for DOLLAR GEN CORP COM (DG) - $146.00 as of 3/11/2026 2:27:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 62.95 | 67.00 | 64.98 | % | 0.81 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:14 PM EST | |||
| 85.00 | 57.95 | 61.95 | 59.95 | % | 0.71 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:14 PM EST | |||
| 90.00 | 53.00 | 57.20 | 55.10 | % | 0.61 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:14 PM EST | |||
| 95.00 | 48.05 | 51.95 | 50.00 | % | 0.53 | 0 | 0 | 1.03 | 0.99 | 0.00 | 0.00 | 3/11/2026 4:00:14 PM EST | |||
| 100.00 | 43.20 | 46.50 | 44.85 | % | 0.45 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.01 | 3/11/2026 4:00:14 PM EST | |||
| 105.00 | 38.35 | 41.70 | 40.03 | % | 0.38 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.02 | 3/11/2026 4:00:14 PM EST | |||
| 110.00 | 33.65 | 36.75 | 35.20 | 36.41 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.74 | 0.94 | 0.00 | -0.03 | 3/9/2026 | 3/11/2026 4:00:14 PM EST |
| 115.00 | 29.60 | 32.10 | 30.85 | % | 0.27 | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.05 | 3/11/2026 4:00:14 PM EST | |||
| 120.00 | 25.35 | 27.80 | 26.58 | % | 0.22 | 0 | 0 | 0.48 | 0.87 | 0.01 | -0.06 | 3/11/2026 4:00:14 PM EST | |||
| 125.00 | 20.65 | 23.75 | 22.20 | % | 0.18 | 0 | 0 | 0.46 | 0.82 | 0.01 | -0.08 | 3/11/2026 4:00:14 PM EST | |||
| 130.00 | 17.70 | 19.15 | 18.43 | % | 0.14 | 0 | 0 | 0.47 | 0.76 | 0.01 | -0.09 | 3/11/2026 4:00:14 PM EST | |||
| 134.00 | 15.15 | 16.50 | 15.83 | % | 0.12 | 0 | 0 | 0.48 | 0.70 | 0.01 | -0.10 | 3/11/2026 4:00:14 PM EST | |||
| 135.00 | 14.35 | 15.90 | 15.13 | % | 0.11 | 0 | 0 | 0.48 | 0.69 | 0.01 | -0.10 | 3/11/2026 4:00:14 PM EST | |||
| 136.00 | 13.50 | 15.10 | 14.30 | % | 0.11 | 0 | 0 | 0.47 | 0.68 | 0.01 | -0.10 | 3/11/2026 4:00:14 PM EST | |||
| 137.00 | 13.10 | 14.70 | 13.90 | % | 0.10 | 0 | 0 | 0.48 | 0.66 | 0.01 | -0.10 | 3/11/2026 4:00:14 PM EST | |||
| 138.00 | 12.45 | 13.95 | 13.20 | % | 0.10 | 0 | 0 | 0.47 | 0.65 | 0.02 | -0.10 | 3/11/2026 4:00:14 PM EST | |||
| 139.00 | 11.85 | 13.85 | 12.85 | % | 0.09 | 0 | 0 | 0.49 | 0.63 | 0.02 | -0.11 | 3/11/2026 4:00:14 PM EST | |||
| 140.00 | 11.30 | 13.05 | 12.18 | % | 0.09 | 0 | 0 | 0.48 | 0.61 | 0.02 | -0.11 | 3/11/2026 4:00:14 PM EST | |||
| 141.00 | 10.70 | 12.55 | 11.63 | % | 0.08 | 0 | 0 | 0.48 | 0.60 | 0.02 | -0.11 | 3/11/2026 4:00:14 PM EST | |||
| 142.00 | 10.20 | 12.35 | 11.28 | % | 0.08 | 0 | 0 | 0.49 | 0.58 | 0.02 | -0.11 | 3/11/2026 4:00:14 PM EST | |||
| 143.00 | 9.60 | 11.15 | 10.38 | % | 0.07 | 0 | 0 | 0.47 | 0.57 | 0.02 | -0.11 | 3/11/2026 4:00:14 PM EST | |||
| 144.00 | 8.85 | 10.90 | 9.88 | % | 0.07 | 0 | 0 | 0.47 | 0.55 | 0.02 | -0.11 | 3/11/2026 4:00:14 PM EST | |||
| 145.00 | 8.55 | 10.15 | 9.35 | 9.16 | % | 0.06 | 28 | 0 | 0.47 | 0.53 | 0.02 | -0.11 | 3/11/2026 | 3/11/2026 4:00:14 PM EST | |
| 146.00 | 8.20 | 9.55 | 8.88 | 8.85 | -0.35 | -3.81% | 0.06 | 4 | 10 | 0.46 | 0.52 | 0.02 | -0.11 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 147.00 | 7.75 | 9.05 | 8.40 | 9.24 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.46 | 0.50 | 0.02 | -0.11 | 3/10/2026 | 3/11/2026 4:00:14 PM EST |
| 148.00 | 7.40 | 8.75 | 8.08 | % | 0.05 | 0 | 0 | 0.47 | 0.48 | 0.02 | -0.11 | 3/11/2026 4:00:14 PM EST | |||
| 149.00 | 6.90 | 8.20 | 7.55 | 10.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | 0.47 | 0.02 | -0.11 | 3/5/2026 | 3/11/2026 4:00:14 PM EST |
| 150.00 | 6.20 | 7.80 | 7.00 | % | 0.05 | 0 | 0 | 0.45 | 0.45 | 0.02 | -0.10 | 3/11/2026 4:00:14 PM EST | |||
| 152.50 | 5.60 | 6.90 | 6.25 | % | 0.04 | 0 | 0 | 0.46 | 0.41 | 0.02 | -0.10 | 3/11/2026 4:00:14 PM EST | |||
| 155.00 | 4.80 | 5.85 | 5.33 | % | 0.03 | 0 | 0 | 0.46 | 0.37 | 0.02 | -0.10 | 3/11/2026 4:00:14 PM EST | |||
| 157.50 | 3.75 | 6.00 | 4.88 | % | 0.03 | 0 | 0 | 0.47 | 0.33 | 0.02 | -0.09 | 3/11/2026 4:00:14 PM EST | |||
| 160.00 | 2.51 | 4.90 | 3.71 | % | 0.02 | 0 | 0 | 0.44 | 0.29 | 0.01 | -0.09 | 3/11/2026 4:00:14 PM EST | |||
| 162.50 | 2.79 | 3.80 | 3.30 | % | 0.02 | 0 | 0 | 0.45 | 0.26 | 0.01 | -0.08 | 3/11/2026 4:00:14 PM EST | |||
| 165.00 | 1.31 | 3.75 | 2.53 | % | 0.02 | 0 | 0 | 0.43 | 0.22 | 0.01 | -0.07 | 3/11/2026 4:00:14 PM EST | |||
| 167.50 | 1.74 | 3.45 | 2.60 | 2.61 | % | 0.02 | 5 | 0 | 0.46 | 0.20 | 0.01 | -0.07 | 3/11/2026 | 3/11/2026 4:00:14 PM EST | |
| 170.00 | 0.97 | 2.76 | 1.87 | % | 0.01 | 0 | 0 | 0.43 | 0.17 | 0.01 | -0.06 | 3/11/2026 4:00:14 PM EST | |||
| 172.50 | 0.25 | 3.50 | 1.88 | 1.85 | % | 0.01 | 5 | 0 | 0.43 | 0.14 | 0.01 | -0.06 | 3/11/2026 | 3/11/2026 4:00:14 PM EST | |
| 175.00 | 0.95 | 3.40 | 2.18 | % | 0.01 | 0 | 0 | 0.51 | 0.12 | 0.01 | -0.05 | 3/11/2026 4:00:14 PM EST | |||
| 180.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.64 | 0.09 | 0.01 | -0.04 | 3/11/2026 4:00:14 PM EST | |||
| 185.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.67 | 0.07 | 0.01 | -0.03 | 3/11/2026 4:00:14 PM EST | |||
| 190.00 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.70 | 0.05 | 0.00 | -0.02 | 3/11/2026 4:00:14 PM EST | |||
| 195.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.74 | 0.03 | 0.00 | -0.02 | 3/11/2026 4:00:14 PM EST | |||
| 200.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.01 | 3/11/2026 4:00:14 PM EST | |||
| 210.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 3/11/2026 4:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:14 PM EST | |||
| 85.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:14 PM EST | |||
| 90.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:14 PM EST | |||
| 95.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | 0.00 | 3/11/2026 4:00:14 PM EST | |||
| 100.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.92 | -0.02 | 0.00 | -0.01 | 3/11/2026 4:00:14 PM EST | |||
| 105.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.84 | -0.03 | 0.00 | -0.02 | 3/11/2026 4:00:14 PM EST | |||
| 110.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.78 | -0.06 | 0.00 | -0.03 | 3/11/2026 4:00:14 PM EST | |||
| 115.00 | 0.73 | 1.99 | 1.36 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | -0.09 | 0.01 | -0.05 | 3/10/2026 | 3/11/2026 4:00:14 PM EST |
| 120.00 | 1.53 | 2.47 | 2.00 | 1.95 | -0.73 | -27.24% | 0.02 | 5 | 1 | 0.54 | -0.13 | 0.01 | -0.06 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 125.00 | 2.29 | 3.15 | 2.72 | 2.74 | +0.33 | +13.70% | 0.02 | 11 | 1 | 0.52 | -0.18 | 0.01 | -0.08 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 130.00 | 3.40 | 4.80 | 4.10 | % | 0.03 | 0 | 0 | 0.52 | -0.24 | 0.01 | -0.09 | 3/11/2026 4:00:14 PM EST | |||
| 134.00 | 4.45 | 6.20 | 5.33 | 5.63 | % | 0.04 | 1 | 0 | 0.51 | -0.30 | 0.01 | -0.10 | 3/11/2026 | 3/11/2026 4:00:14 PM EST | |
| 135.00 | 5.00 | 6.05 | 5.53 | % | 0.04 | 0 | 0 | 0.50 | -0.31 | 0.01 | -0.10 | 3/11/2026 4:00:14 PM EST | |||
| 136.00 | 5.00 | 7.40 | 6.20 | % | 0.05 | 0 | 0 | 0.52 | -0.32 | 0.01 | -0.10 | 3/11/2026 4:00:14 PM EST | |||
| 137.00 | 5.75 | 6.75 | 6.25 | % | 0.05 | 0 | 0 | 0.50 | -0.34 | 0.01 | -0.10 | 3/11/2026 4:00:14 PM EST | |||
| 138.00 | 6.20 | 7.20 | 6.70 | 6.51 | +0.68 | +11.67% | 0.05 | 1 | 4 | 0.50 | -0.35 | 0.02 | -0.10 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 139.00 | 6.30 | 7.95 | 7.13 | % | 0.05 | 0 | 0 | 0.50 | -0.37 | 0.02 | -0.11 | 3/11/2026 4:00:14 PM EST | |||
| 140.00 | 7.05 | 8.00 | 7.53 | 6.55 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.50 | -0.39 | 0.02 | -0.11 | 3/10/2026 | 3/11/2026 4:00:14 PM EST |
| 141.00 | 7.45 | 8.95 | 8.20 | % | 0.06 | 0 | 0 | 0.51 | -0.40 | 0.02 | -0.11 | 3/11/2026 4:00:14 PM EST | |||
| 142.00 | 7.25 | 9.40 | 8.33 | % | 0.06 | 0 | 0 | 0.49 | -0.42 | 0.02 | -0.11 | 3/11/2026 4:00:14 PM EST | |||
| 143.00 | 8.25 | 9.70 | 8.98 | % | 0.06 | 0 | 0 | 0.50 | -0.43 | 0.02 | -0.11 | 3/11/2026 4:00:14 PM EST | |||
| 144.00 | 8.90 | 9.90 | 9.40 | % | 0.07 | 0 | 0 | 0.50 | -0.45 | 0.02 | -0.11 | 3/11/2026 4:00:14 PM EST | |||
| 145.00 | 8.95 | 10.60 | 9.78 | 9.97 | -0.58 | -5.50% | 0.07 | 1 | 1 | 0.49 | -0.47 | 0.02 | -0.11 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 146.00 | 8.60 | 10.95 | 9.78 | % | 0.07 | 0 | 0 | 0.46 | -0.48 | 0.02 | -0.11 | 3/11/2026 4:00:14 PM EST | |||
| 147.00 | 10.40 | 11.75 | 11.08 | 10.80 | +1.02 | +10.43% | 0.08 | 2 | 1 | 0.50 | -0.50 | 0.02 | -0.11 | 3/11/2026 | 3/11/2026 4:00:14 PM EST |
| 148.00 | 11.00 | 12.25 | 11.63 | % | 0.08 | 0 | 0 | 0.50 | -0.52 | 0.02 | -0.11 | 3/11/2026 4:00:14 PM EST | |||
| 149.00 | 11.55 | 12.70 | 12.13 | % | 0.08 | 0 | 0 | 0.50 | -0.53 | 0.02 | -0.11 | 3/11/2026 4:00:14 PM EST | |||
| 150.00 | 11.40 | 13.45 | 12.43 | % | 0.08 | 0 | 0 | 0.48 | -0.55 | 0.02 | -0.10 | 3/11/2026 4:00:14 PM EST | |||
| 152.50 | 13.30 | 14.95 | 14.13 | % | 0.09 | 0 | 0 | 0.49 | -0.59 | 0.02 | -0.10 | 3/11/2026 4:00:14 PM EST | |||
| 155.00 | 15.40 | 16.60 | 16.00 | % | 0.10 | 0 | 0 | 0.50 | -0.63 | 0.02 | -0.10 | 3/11/2026 4:00:14 PM EST | |||
| 157.50 | 16.40 | 18.40 | 17.40 | % | 0.11 | 0 | 0 | 0.48 | -0.67 | 0.02 | -0.09 | 3/11/2026 4:00:14 PM EST | |||
| 160.00 | 18.95 | 20.25 | 19.60 | % | 0.12 | 0 | 0 | 0.50 | -0.71 | 0.01 | -0.09 | 3/11/2026 4:00:14 PM EST | |||
| 162.50 | 20.05 | 22.55 | 21.30 | % | 0.13 | 0 | 0 | 0.49 | -0.74 | 0.01 | -0.08 | 3/11/2026 4:00:14 PM EST | |||
| 165.00 | 21.80 | 24.30 | 23.05 | % | 0.14 | 0 | 0 | 0.47 | -0.78 | 0.01 | -0.07 | 3/11/2026 4:00:14 PM EST | |||
| 167.50 | 23.90 | 27.10 | 25.50 | % | 0.15 | 0 | 0 | 0.50 | -0.80 | 0.01 | -0.07 | 3/11/2026 4:00:14 PM EST | |||
| 170.00 | 26.20 | 29.05 | 27.63 | % | 0.16 | 0 | 0 | 0.50 | -0.83 | 0.01 | -0.06 | 3/11/2026 4:00:14 PM EST | |||
| 172.50 | 28.00 | 30.85 | 29.43 | % | 0.17 | 0 | 0 | 0.42 | -0.86 | 0.01 | -0.06 | 3/11/2026 4:00:14 PM EST | |||
| 175.00 | 30.80 | 33.60 | 32.20 | % | 0.18 | 0 | 0 | 0.52 | -0.88 | 0.01 | -0.05 | 3/11/2026 4:00:14 PM EST | |||
| 180.00 | 34.80 | 38.20 | 36.50 | % | 0.20 | 0 | 0 | 0.65 | -0.91 | 0.01 | -0.04 | 3/11/2026 4:00:14 PM EST | |||
| 185.00 | 39.55 | 42.90 | 41.23 | % | 0.22 | 0 | 0 | 0.68 | -0.94 | 0.01 | -0.03 | 3/11/2026 4:00:14 PM EST | |||
| 190.00 | 44.40 | 47.75 | 46.08 | % | 0.24 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.02 | 3/11/2026 4:00:14 PM EST | |||
| 195.00 | 49.25 | 52.60 | 50.93 | % | 0.26 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.02 | 3/11/2026 4:00:14 PM EST | |||
| 200.00 | 54.10 | 57.50 | 55.80 | % | 0.28 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 3/11/2026 4:00:14 PM EST | |||
| 210.00 | 63.15 | 67.45 | 65.30 | % | 0.31 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 3/11/2026 4:00:14 PM EST |