Options Chain for DOLLAR GEN CORP COM (DG) - $101.75 as of 5/14/2026 10:45:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 62.90 | 65.20 | 64.05 | 83.32 | 0.00 | 0.00% | 1.60 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/14/2026 10:58:56 AM EST |
| 45.00 | 58.10 | 60.25 | 59.18 | % | 1.32 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/14/2026 10:58:56 AM EST | |||
| 50.00 | 53.20 | 55.25 | 54.23 | % | 1.08 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/14/2026 10:58:56 AM EST | |||
| 55.00 | 48.15 | 50.30 | 49.23 | % | 0.90 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/14/2026 10:58:56 AM EST | |||
| 60.00 | 43.15 | 45.35 | 44.25 | 63.35 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.29 | 1.00 | 0.00 | -0.01 | 4/22/2026 | 5/14/2026 10:58:56 AM EST |
| 65.00 | 38.20 | 40.40 | 39.30 | % | 0.60 | 0 | 1 | 1.14 | 0.99 | 0.00 | -0.01 | 5/14/2026 10:58:56 AM EST | |||
| 70.00 | 33.85 | 35.55 | 34.70 | 53.75 | 0.00 | 0.00% | 0.50 | 0 | 14 | 1.03 | 0.98 | 0.00 | -0.02 | 4/22/2026 | 5/14/2026 10:58:56 AM EST |
| 75.00 | 28.55 | 30.70 | 29.63 | 31.91 | 0.00 | 0.00% | 0.40 | 0 | 22 | 0.91 | 0.97 | 0.00 | -0.03 | 5/11/2026 | 5/14/2026 10:58:56 AM EST |
| 80.00 | 24.25 | 25.75 | 25.00 | 41.58 | 0.00 | 0.00% | 0.31 | 0 | 20 | 0.82 | 0.94 | 0.01 | -0.04 | 4/24/2026 | 5/14/2026 10:58:56 AM EST |
| 85.00 | 19.65 | 21.45 | 20.55 | 31.83 | 0.00 | 0.00% | 0.24 | 0 | 35 | 0.58 | 0.89 | 0.01 | -0.06 | 4/28/2026 | 5/14/2026 10:58:56 AM EST |
| 90.00 | 15.50 | 17.25 | 16.38 | 14.05 | 0.00 | 0.00% | 0.18 | 0 | 132 | 0.56 | 0.82 | 0.01 | -0.07 | 5/13/2026 | 5/14/2026 10:58:56 AM EST |
| 95.00 | 11.80 | 12.90 | 12.35 | 12.75 | +2.31 | +22.13% | 0.13 | 1 | 53 | 0.56 | 0.74 | 0.02 | -0.09 | 5/14/2026 | 5/14/2026 10:58:56 AM EST |
| 100.00 | 8.65 | 9.55 | 9.10 | 9.20 | +1.50 | +19.49% | 0.09 | 13 | 173 | 0.51 | 0.63 | 0.02 | -0.10 | 5/14/2026 | 5/14/2026 10:58:56 AM EST |
| 105.00 | 6.15 | 6.70 | 6.43 | 6.55 | +0.95 | +16.97% | 0.06 | 12 | 580 | 0.51 | 0.52 | 0.02 | -0.10 | 5/14/2026 | 5/14/2026 10:58:56 AM EST |
| 110.00 | 4.25 | 4.55 | 4.40 | 4.45 | +0.95 | +27.15% | 0.04 | 21 | 452 | 0.50 | 0.40 | 0.02 | -0.09 | 5/14/2026 | 5/14/2026 10:58:56 AM EST |
| 115.00 | 2.82 | 2.98 | 2.90 | 2.82 | +0.63 | +28.77% | 0.03 | 6 | 351 | 0.51 | 0.29 | 0.02 | -0.08 | 5/14/2026 | 5/14/2026 10:58:56 AM EST |
| 120.00 | 1.66 | 1.91 | 1.79 | 1.85 | +0.53 | +40.16% | 0.01 | 2 | 655 | 0.50 | 0.21 | 0.02 | -0.07 | 5/14/2026 | 5/14/2026 10:58:56 AM EST |
| 125.00 | 0.96 | 1.21 | 1.09 | 1.21 | +0.32 | +35.96% | 0.01 | 7 | 1,247 | 0.50 | 0.14 | 0.01 | -0.05 | 5/14/2026 | 5/14/2026 10:58:56 AM EST |
| 130.00 | 0.55 | 0.96 | 0.76 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1,128 | 0.52 | 0.10 | 0.01 | -0.04 | 5/13/2026 | 5/14/2026 10:58:56 AM EST |
| 135.00 | 0.34 | 0.50 | 0.42 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,169 | 0.51 | 0.07 | 0.01 | -0.03 | 5/12/2026 | 5/14/2026 10:58:56 AM EST |
| 140.00 | 0.27 | 0.40 | 0.34 | 0.27 | +0.04 | +17.40% | 0.00 | 57 | 1,134 | 0.52 | 0.04 | 0.01 | -0.02 | 5/14/2026 | 5/14/2026 10:58:56 AM EST |
| 145.00 | 0.12 | 0.20 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4,609 | 0.52 | 0.03 | 0.00 | -0.02 | 5/13/2026 | 5/14/2026 10:58:56 AM EST |
| 150.00 | 0.08 | 0.15 | 0.12 | 0.15 | -0.13 | -46.43% | 0.00 | 1 | 583 | 0.54 | 0.02 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 10:58:56 AM EST |
| 155.00 | 0.00 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 499 | 0.64 | 0.01 | 0.00 | -0.01 | 5/13/2026 | 5/14/2026 10:58:56 AM EST |
| 160.00 | 0.00 | 0.39 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.75 | 0.01 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 10:58:56 AM EST |
| 165.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.61 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 10:58:56 AM EST |
| 170.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,148 | 0.73 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 10:58:56 AM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 10:58:56 AM EST |
| 180.00 | 0.00 | 0.54 | 0.27 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/14/2026 10:58:56 AM EST |
| 185.00 | 0.00 | 0.33 | 0.17 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 607 | 0.92 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/14/2026 10:58:56 AM EST |
| 190.00 | 0.00 | 0.14 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.85 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/14/2026 10:58:56 AM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 272 | 1.42 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/14/2026 10:58:56 AM EST |
| 200.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 561 | 0.82 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 10:58:56 AM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.53 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/14/2026 10:58:56 AM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/14/2026 10:58:56 AM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/14/2026 10:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.92 | 0.46 | % | 0.01 | 0 | 92 | 1.96 | 0.00 | 0.00 | 0.00 | 5/14/2026 10:58:56 AM EST | |||
| 45.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 24 | 1.55 | 0.00 | 0.00 | 0.00 | 5/14/2026 10:58:56 AM EST | |||
| 50.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 96 | 1.27 | 0.00 | 0.00 | 0.00 | 5/14/2026 10:58:56 AM EST | |||
| 55.00 | 0.00 | 0.17 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/14/2026 10:58:56 AM EST |
| 60.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 73 | 0.91 | 0.00 | 0.00 | -0.01 | 5/14/2026 10:58:56 AM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.82 | -0.01 | 0.00 | -0.01 | 4/24/2026 | 5/14/2026 10:58:56 AM EST |
| 70.00 | 0.02 | 0.34 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 1 | 237 | 0.61 | -0.02 | 0.00 | -0.02 | 5/14/2026 | 5/14/2026 10:58:56 AM EST |
| 75.00 | 0.01 | 0.50 | 0.26 | 0.27 | -0.04 | -12.91% | 0.00 | 1 | 840 | 0.54 | -0.03 | 0.00 | -0.03 | 5/14/2026 | 5/14/2026 10:58:56 AM EST |
| 80.00 | 0.51 | 0.70 | 0.61 | 0.55 | 0.00 | 0.00% | 0.01 | 11 | 394 | 0.61 | -0.06 | 0.01 | -0.04 | 5/14/2026 | 5/14/2026 10:58:56 AM EST |
| 85.00 | 0.95 | 1.05 | 1.00 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 505 | 0.57 | -0.11 | 0.01 | -0.06 | 5/13/2026 | 5/14/2026 10:58:56 AM EST |
| 90.00 | 1.75 | 1.94 | 1.85 | 1.76 | -0.49 | -21.78% | 0.02 | 1 | 1,862 | 0.57 | -0.18 | 0.01 | -0.07 | 5/14/2026 | 5/14/2026 10:58:56 AM EST |
| 95.00 | 2.87 | 3.10 | 2.99 | 3.00 | -0.70 | -18.92% | 0.03 | 2 | 811 | 0.53 | -0.26 | 0.02 | -0.09 | 5/14/2026 | 5/14/2026 10:58:56 AM EST |
| 100.00 | 4.50 | 4.75 | 4.63 | 4.65 | -0.97 | -17.26% | 0.05 | 13 | 1,756 | 0.53 | -0.37 | 0.02 | -0.10 | 5/14/2026 | 5/14/2026 10:58:56 AM EST |
| 105.00 | 6.85 | 7.05 | 6.95 | 6.85 | -1.18 | -14.70% | 0.07 | 15 | 622 | 0.52 | -0.48 | 0.02 | -0.10 | 5/14/2026 | 5/14/2026 10:58:56 AM EST |
| 110.00 | 9.35 | 10.10 | 9.73 | 9.69 | -1.65 | -14.55% | 0.09 | 10 | 540 | 0.49 | -0.60 | 0.02 | -0.09 | 5/14/2026 | 5/14/2026 10:58:56 AM EST |
| 115.00 | 12.80 | 13.85 | 13.33 | 13.35 | -1.85 | -12.18% | 0.12 | 3 | 2,672 | 0.49 | -0.71 | 0.02 | -0.08 | 5/14/2026 | 5/14/2026 10:58:56 AM EST |
| 120.00 | 16.20 | 18.35 | 17.28 | 17.20 | -1.50 | -8.03% | 0.14 | 3 | 624 | 0.54 | -0.79 | 0.02 | -0.07 | 5/14/2026 | 5/14/2026 10:58:56 AM EST |
| 125.00 | 20.75 | 22.80 | 21.78 | 23.93 | 0.00 | 0.00% | 0.17 | 0 | 1,356 | 0.63 | -0.86 | 0.01 | -0.05 | 5/13/2026 | 5/14/2026 10:58:56 AM EST |
| 130.00 | 25.35 | 27.20 | 26.28 | 28.71 | 0.00 | 0.00% | 0.20 | 0 | 514 | 0.63 | -0.90 | 0.01 | -0.04 | 5/13/2026 | 5/14/2026 10:58:56 AM EST |
| 135.00 | 30.15 | 31.85 | 31.00 | 22.50 | 0.00 | 0.00% | 0.23 | 0 | 287 | 0.65 | -0.93 | 0.01 | -0.03 | 5/11/2026 | 5/14/2026 10:58:56 AM EST |
| 140.00 | 35.05 | 37.45 | 36.25 | 39.04 | 0.00 | 0.00% | 0.26 | 0 | 396 | 0.80 | -0.96 | 0.01 | -0.02 | 5/13/2026 | 5/14/2026 10:58:56 AM EST |
| 145.00 | 40.10 | 42.65 | 41.38 | 25.25 | 0.00 | 0.00% | 0.29 | 0 | 344 | 0.90 | -0.97 | 0.00 | -0.02 | 4/24/2026 | 5/14/2026 10:58:56 AM EST |
| 150.00 | 45.05 | 47.00 | 46.03 | 35.20 | 0.00 | 0.00% | 0.31 | 0 | 266 | 0.86 | -0.98 | 0.00 | -0.01 | 4/30/2026 | 5/14/2026 10:58:56 AM EST |
| 155.00 | 50.05 | 51.90 | 50.98 | 34.45 | 0.00 | 0.00% | 0.33 | 0 | 111 | 0.89 | -0.99 | 0.00 | -0.01 | 4/24/2026 | 5/14/2026 10:58:56 AM EST |
| 160.00 | 55.05 | 57.15 | 56.10 | % | 0.35 | 0 | 10 | 0.99 | -0.99 | 0.00 | 0.00 | 5/14/2026 10:58:56 AM EST | |||
| 165.00 | 60.05 | 62.15 | 61.10 | % | 0.37 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/14/2026 10:58:56 AM EST | |||
| 170.00 | 65.05 | 67.10 | 66.08 | % | 0.39 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/14/2026 10:58:56 AM EST | |||
| 175.00 | 70.05 | 72.15 | 71.10 | % | 0.41 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/14/2026 10:58:56 AM EST | |||
| 180.00 | 75.05 | 77.10 | 76.08 | % | 0.42 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/14/2026 10:58:56 AM EST | |||
| 185.00 | 80.05 | 82.10 | 81.08 | % | 0.44 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/14/2026 10:58:56 AM EST | |||
| 190.00 | 85.05 | 87.05 | 86.05 | % | 0.45 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/14/2026 10:58:56 AM EST | |||
| 195.00 | 90.05 | 92.10 | 91.08 | % | 0.47 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/14/2026 10:58:56 AM EST | |||
| 200.00 | 95.05 | 97.15 | 96.10 | % | 0.48 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/14/2026 10:58:56 AM EST | |||
| 210.00 | 105.05 | 107.15 | 106.10 | % | 0.51 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/14/2026 10:58:56 AM EST | |||
| 220.00 | 115.05 | 117.10 | 116.08 | % | 0.53 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/14/2026 10:58:56 AM EST | |||
| 230.00 | 125.05 | 127.15 | 126.10 | % | 0.55 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/14/2026 10:58:56 AM EST |