Options Chain for DOLLAR GEN CORP COM (DG) - $116.37 as of 5/7/2026 1:36:22 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 | 35.80 | 39.55 | 37.68 | % | 0.47 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 5/7/2026 1:59:05 PM EST | |||
| 85.00 | 31.45 | 34.30 | 32.88 | % | 0.39 | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.02 | 5/7/2026 1:59:05 PM EST | |||
| 90.00 | 26.70 | 29.00 | 27.85 | % | 0.31 | 0 | 0 | 0.83 | 0.94 | 0.01 | -0.03 | 5/7/2026 1:59:05 PM EST | |||
| 95.00 | 22.15 | 24.15 | 23.15 | % | 0.24 | 0 | 0 | 0.72 | 0.90 | 0.01 | -0.05 | 5/7/2026 1:59:05 PM EST | |||
| 100.00 | 17.75 | 19.80 | 18.78 | % | 0.19 | 0 | 0 | 0.46 | 0.84 | 0.01 | -0.06 | 5/7/2026 1:59:05 PM EST | |||
| 101.00 | 16.90 | 18.85 | 17.88 | % | 0.18 | 0 | 0 | 0.46 | 0.83 | 0.01 | -0.07 | 5/7/2026 1:59:05 PM EST | |||
| 102.00 | 16.05 | 18.75 | 17.40 | % | 0.17 | 0 | 0 | 0.47 | 0.81 | 0.01 | -0.07 | 5/7/2026 1:59:05 PM EST | |||
| 103.00 | 15.25 | 17.35 | 16.30 | % | 0.16 | 0 | 0 | 0.48 | 0.80 | 0.01 | -0.07 | 5/7/2026 1:59:05 PM EST | |||
| 104.00 | 14.45 | 16.55 | 15.50 | % | 0.15 | 0 | 0 | 0.47 | 0.78 | 0.02 | -0.08 | 5/7/2026 1:59:05 PM EST | |||
| 105.00 | 13.65 | 15.65 | 14.65 | % | 0.14 | 0 | 0 | 0.47 | 0.77 | 0.02 | -0.08 | 5/7/2026 1:59:05 PM EST | |||
| 106.00 | 12.95 | 15.20 | 14.08 | % | 0.13 | 0 | 0 | 0.49 | 0.75 | 0.02 | -0.08 | 5/7/2026 1:59:05 PM EST | |||
| 107.00 | 12.15 | 14.90 | 13.53 | % | 0.13 | 0 | 0 | 0.48 | 0.73 | 0.02 | -0.08 | 5/7/2026 1:59:05 PM EST | |||
| 108.00 | 12.00 | 13.25 | 12.63 | % | 0.12 | 0 | 0 | 0.52 | 0.71 | 0.02 | -0.09 | 5/7/2026 1:59:05 PM EST | |||
| 109.00 | 11.10 | 13.05 | 12.08 | % | 0.11 | 0 | 0 | 0.49 | 0.69 | 0.02 | -0.09 | 5/7/2026 1:59:05 PM EST | |||
| 110.00 | 10.00 | 11.95 | 10.98 | % | 0.10 | 0 | 0 | 0.46 | 0.67 | 0.02 | -0.09 | 5/7/2026 1:59:05 PM EST | |||
| 111.00 | 9.85 | 11.25 | 10.55 | % | 0.10 | 0 | 0 | 0.50 | 0.65 | 0.02 | -0.09 | 5/7/2026 1:59:05 PM EST | |||
| 112.00 | 9.40 | 10.60 | 10.00 | % | 0.09 | 0 | 0 | 0.50 | 0.63 | 0.02 | -0.09 | 5/7/2026 1:59:05 PM EST | |||
| 113.00 | 8.10 | 9.90 | 9.00 | % | 0.08 | 0 | 0 | 0.47 | 0.61 | 0.02 | -0.09 | 5/7/2026 1:59:05 PM EST | |||
| 114.00 | 8.05 | 9.50 | 8.78 | % | 0.08 | 0 | 0 | 0.49 | 0.59 | 0.02 | -0.10 | 5/7/2026 1:59:05 PM EST | |||
| 115.00 | 7.85 | 8.65 | 8.25 | 7.01 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.43 | 0.57 | 0.02 | -0.10 | 5/1/2026 | 5/7/2026 1:59:05 PM EST |
| 116.00 | 6.30 | 8.20 | 7.25 | 7.05 | % | 0.06 | 2 | 0 | 0.46 | 0.54 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 1:59:05 PM EST | |
| 117.00 | 6.50 | 7.80 | 7.15 | 6.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.49 | 0.52 | 0.02 | -0.10 | 5/4/2026 | 5/7/2026 1:59:05 PM EST |
| 118.00 | 6.20 | 7.10 | 6.65 | 6.68 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.44 | 0.50 | 0.02 | -0.10 | 5/6/2026 | 5/7/2026 1:59:05 PM EST |
| 119.00 | 5.50 | 6.60 | 6.05 | 5.80 | -0.27 | -4.45% | 0.05 | 1 | 17 | 0.48 | 0.47 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 1:59:05 PM EST |
| 120.00 | 5.25 | 6.45 | 5.85 | 5.99 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.49 | 0.45 | 0.02 | -0.09 | 5/5/2026 | 5/7/2026 1:59:05 PM EST |
| 121.00 | 4.10 | 5.75 | 4.93 | % | 0.04 | 0 | 0 | 0.43 | 0.43 | 0.02 | -0.09 | 5/7/2026 1:59:05 PM EST | |||
| 122.00 | 4.00 | 5.45 | 4.73 | % | 0.04 | 0 | 0 | 0.47 | 0.41 | 0.02 | -0.09 | 5/7/2026 1:59:05 PM EST | |||
| 123.00 | 4.10 | 5.15 | 4.63 | % | 0.04 | 0 | 0 | 0.48 | 0.39 | 0.02 | -0.09 | 5/7/2026 1:59:05 PM EST | |||
| 124.00 | 2.81 | 4.60 | 3.71 | % | 0.03 | 0 | 0 | 0.44 | 0.36 | 0.02 | -0.09 | 5/7/2026 1:59:05 PM EST | |||
| 125.00 | 3.05 | 4.45 | 3.75 | % | 0.03 | 0 | 0 | 0.47 | 0.34 | 0.02 | -0.09 | 5/7/2026 1:59:05 PM EST | |||
| 126.00 | 3.10 | 4.30 | 3.70 | 3.35 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.48 | 0.32 | 0.02 | -0.08 | 5/6/2026 | 5/7/2026 1:59:05 PM EST |
| 127.00 | 2.07 | 3.60 | 2.84 | 2.78 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.44 | 0.30 | 0.02 | -0.08 | 5/6/2026 | 5/7/2026 1:59:05 PM EST |
| 128.00 | 2.01 | 3.50 | 2.76 | % | 0.02 | 0 | 0 | 0.46 | 0.28 | 0.02 | -0.08 | 5/7/2026 1:59:05 PM EST | |||
| 129.00 | 2.29 | 3.10 | 2.70 | 3.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.47 | 0.27 | 0.02 | -0.08 | 5/5/2026 | 5/7/2026 1:59:05 PM EST |
| 130.00 | 2.18 | 2.98 | 2.58 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | 0.25 | 0.02 | -0.07 | 5/5/2026 | 5/7/2026 1:59:05 PM EST |
| 135.00 | 1.29 | 1.91 | 1.60 | % | 0.01 | 0 | 0 | 0.47 | 0.17 | 0.02 | -0.06 | 5/7/2026 1:59:05 PM EST | |||
| 140.00 | 0.79 | 1.40 | 1.10 | % | 0.01 | 0 | 0 | 0.48 | 0.12 | 0.01 | -0.05 | 5/7/2026 1:59:05 PM EST | |||
| 145.00 | 0.00 | 1.37 | 0.69 | % | 0.00 | 0 | 0 | 0.58 | 0.08 | 0.01 | -0.03 | 5/7/2026 1:59:05 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | 0.05 | 0.01 | -0.02 | 5/7/2026 1:59:05 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.02 | 5/7/2026 1:59:05 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 5/7/2026 1:59:05 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 5/7/2026 1:59:05 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 5/7/2026 1:59:05 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 5/7/2026 1:59:05 PM EST | |||
| 85.00 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 0.80 | -0.03 | 0.00 | -0.02 | 5/7/2026 1:59:05 PM EST | |||
| 90.00 | 0.02 | 1.37 | 0.70 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.06 | 0.01 | -0.03 | 5/4/2026 | 5/7/2026 1:59:05 PM EST |
| 95.00 | 0.67 | 1.09 | 0.88 | 0.86 | -0.12 | -12.25% | 0.01 | 2 | 1 | 0.52 | -0.10 | 0.01 | -0.05 | 5/7/2026 | 5/7/2026 1:59:05 PM EST |
| 100.00 | 1.28 | 2.44 | 1.86 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.54 | -0.16 | 0.01 | -0.06 | 5/5/2026 | 5/7/2026 1:59:05 PM EST |
| 101.00 | 1.32 | 2.24 | 1.78 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | -0.17 | 0.01 | -0.07 | 5/6/2026 | 5/7/2026 1:59:05 PM EST |
| 102.00 | 1.42 | 2.36 | 1.89 | 2.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | -0.18 | 0.01 | -0.07 | 5/6/2026 | 5/7/2026 1:59:05 PM EST |
| 103.00 | 1.71 | 2.80 | 2.26 | 2.69 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | -0.20 | 0.01 | -0.07 | 5/5/2026 | 5/7/2026 1:59:05 PM EST |
| 104.00 | 1.87 | 3.75 | 2.81 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.54 | -0.22 | 0.02 | -0.08 | 5/1/2026 | 5/7/2026 1:59:05 PM EST |
| 105.00 | 2.00 | 3.20 | 2.60 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.50 | -0.23 | 0.02 | -0.08 | 5/6/2026 | 5/7/2026 1:59:05 PM EST |
| 106.00 | 2.33 | 3.30 | 2.82 | % | 0.03 | 0 | 0 | 0.49 | -0.25 | 0.02 | -0.08 | 5/7/2026 1:59:05 PM EST | |||
| 107.00 | 2.58 | 4.25 | 3.42 | % | 0.03 | 0 | 0 | 0.54 | -0.27 | 0.02 | -0.08 | 5/7/2026 1:59:05 PM EST | |||
| 108.00 | 2.80 | 4.10 | 3.45 | % | 0.03 | 0 | 0 | 0.49 | -0.29 | 0.02 | -0.09 | 5/7/2026 1:59:05 PM EST | |||
| 109.00 | 3.15 | 4.20 | 3.68 | 4.32 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.48 | -0.31 | 0.02 | -0.09 | 5/4/2026 | 5/7/2026 1:59:05 PM EST |
| 110.00 | 3.40 | 4.60 | 4.00 | 4.77 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.52 | -0.33 | 0.02 | -0.09 | 4/30/2026 | 5/7/2026 1:59:05 PM EST |
| 111.00 | 3.80 | 5.20 | 4.50 | % | 0.04 | 0 | 0 | 0.49 | -0.35 | 0.02 | -0.09 | 5/7/2026 1:59:05 PM EST | |||
| 112.00 | 4.10 | 5.45 | 4.78 | 5.37 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.48 | -0.37 | 0.02 | -0.09 | 5/4/2026 | 5/7/2026 1:59:05 PM EST |
| 113.00 | 4.55 | 5.75 | 5.15 | % | 0.05 | 0 | 0 | 0.51 | -0.39 | 0.02 | -0.09 | 5/7/2026 1:59:05 PM EST | |||
| 114.00 | 4.95 | 6.50 | 5.73 | % | 0.05 | 0 | 0 | 0.48 | -0.41 | 0.02 | -0.10 | 5/7/2026 1:59:05 PM EST | |||
| 115.00 | 5.45 | 6.60 | 6.03 | % | 0.05 | 0 | 0 | 0.48 | -0.43 | 0.02 | -0.10 | 5/7/2026 1:59:05 PM EST | |||
| 116.00 | 5.90 | 7.50 | 6.70 | 7.30 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.49 | -0.46 | 0.02 | -0.10 | 5/4/2026 | 5/7/2026 1:59:05 PM EST |
| 117.00 | 6.30 | 7.55 | 6.93 | 7.07 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.46 | -0.48 | 0.02 | -0.10 | 5/6/2026 | 5/7/2026 1:59:05 PM EST |
| 118.00 | 6.85 | 8.05 | 7.45 | % | 0.06 | 0 | 0 | 0.48 | -0.50 | 0.02 | -0.10 | 5/7/2026 1:59:05 PM EST | |||
| 119.00 | 7.35 | 8.75 | 8.05 | % | 0.07 | 0 | 0 | 0.47 | -0.53 | 0.02 | -0.10 | 5/7/2026 1:59:05 PM EST | |||
| 120.00 | 7.80 | 9.25 | 8.53 | % | 0.07 | 0 | 0 | 0.47 | -0.55 | 0.02 | -0.09 | 5/7/2026 1:59:05 PM EST | |||
| 121.00 | 8.40 | 9.70 | 9.05 | % | 0.07 | 0 | 0 | 0.50 | -0.57 | 0.02 | -0.09 | 5/7/2026 1:59:05 PM EST | |||
| 122.00 | 9.05 | 10.70 | 9.88 | % | 0.08 | 0 | 0 | 0.47 | -0.59 | 0.02 | -0.09 | 5/7/2026 1:59:05 PM EST | |||
| 123.00 | 9.45 | 10.90 | 10.18 | 9.66 | 0.00 | 0.00% | 0.08 | 0 | 97 | 0.43 | -0.61 | 0.02 | -0.09 | 5/5/2026 | 5/7/2026 1:59:05 PM EST |
| 124.00 | 9.85 | 11.90 | 10.88 | % | 0.09 | 0 | 0 | 0.46 | -0.64 | 0.02 | -0.09 | 5/7/2026 1:59:05 PM EST | |||
| 125.00 | 10.85 | 12.40 | 11.63 | % | 0.09 | 0 | 0 | 0.45 | -0.66 | 0.02 | -0.09 | 5/7/2026 1:59:05 PM EST | |||
| 126.00 | 11.50 | 12.90 | 12.20 | % | 0.10 | 0 | 0 | 0.46 | -0.68 | 0.02 | -0.08 | 5/7/2026 1:59:05 PM EST | |||
| 127.00 | 11.55 | 13.90 | 12.73 | % | 0.10 | 0 | 0 | 0.49 | -0.70 | 0.02 | -0.08 | 5/7/2026 1:59:05 PM EST | |||
| 128.00 | 12.95 | 14.60 | 13.78 | % | 0.11 | 0 | 0 | 0.46 | -0.72 | 0.02 | -0.08 | 5/7/2026 1:59:05 PM EST | |||
| 129.00 | 13.60 | 15.00 | 14.30 | % | 0.11 | 0 | 0 | 0.44 | -0.73 | 0.02 | -0.08 | 5/7/2026 1:59:05 PM EST | |||
| 130.00 | 14.45 | 16.10 | 15.28 | % | 0.12 | 0 | 0 | 0.47 | -0.75 | 0.02 | -0.07 | 5/7/2026 1:59:05 PM EST | |||
| 135.00 | 18.25 | 20.20 | 19.23 | % | 0.14 | 0 | 0 | 0.46 | -0.83 | 0.02 | -0.06 | 5/7/2026 1:59:05 PM EST | |||
| 140.00 | 22.40 | 24.65 | 23.53 | % | 0.17 | 0 | 0 | 0.59 | -0.88 | 0.01 | -0.05 | 5/7/2026 1:59:05 PM EST | |||
| 145.00 | 26.40 | 29.35 | 27.88 | % | 0.19 | 0 | 0 | 0.68 | -0.92 | 0.01 | -0.03 | 5/7/2026 1:59:05 PM EST | |||
| 150.00 | 31.90 | 34.20 | 33.05 | % | 0.22 | 0 | 0 | 0.74 | -0.95 | 0.01 | -0.02 | 5/7/2026 1:59:05 PM EST | |||
| 155.00 | 35.65 | 39.75 | 37.70 | % | 0.24 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.02 | 5/7/2026 1:59:05 PM EST | |||
| 160.00 | 41.65 | 44.75 | 43.20 | % | 0.27 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 5/7/2026 1:59:05 PM EST | |||
| 165.00 | 46.05 | 49.75 | 47.90 | % | 0.29 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 5/7/2026 1:59:05 PM EST | |||
| 170.00 | 51.05 | 54.75 | 52.90 | % | 0.31 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 5/7/2026 1:59:05 PM EST |