Options Chain for DOLLAR GEN CORP NEW COM (DG) - $148.74 as of 1/19/2026 11:45:44 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 | 108.00 | 110.60 | 109.30 | 55.00 | 0.00 | 0.00% | 2.73 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 1/16/2026 4:00:05 PM EST |
| 45.00 | 103.05 | 105.70 | 104.38 | 37.50 | 0.00 | 0.00% | 2.32 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 1/16/2026 4:00:05 PM EST |
| 50.00 | 97.90 | 100.80 | 99.35 | 63.70 | 0.00 | 0.00% | 1.99 | 0 | 10 | 1.14 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 1/16/2026 4:00:05 PM EST |
| 55.00 | 93.20 | 95.90 | 94.55 | 74.10 | 0.00 | 0.00% | 1.72 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/16/2026 4:00:05 PM EST |
| 60.00 | 88.35 | 91.05 | 89.70 | 40.50 | 0.00 | 0.00% | 1.50 | 0 | 2 | 0.98 | 0.99 | 0.00 | 0.00 | 10/8/2025 | 1/16/2026 4:00:05 PM EST |
| 65.00 | 83.45 | 86.15 | 84.80 | 37.35 | 0.00 | 0.00% | 1.30 | 0 | 1 | 0.91 | 0.99 | 0.00 | 0.00 | 11/20/2025 | 1/16/2026 4:00:05 PM EST |
| 70.00 | 78.60 | 81.30 | 79.95 | 34.50 | 0.00 | 0.00% | 1.14 | 0 | 14 | 0.85 | 0.99 | 0.00 | -0.01 | 11/24/2025 | 1/16/2026 4:00:05 PM EST |
| 75.00 | 73.80 | 76.45 | 75.13 | 61.00 | 0.00 | 0.00% | 1.00 | 0 | 30 | 0.77 | 0.98 | 0.00 | -0.01 | 1/2/2026 | 1/16/2026 4:00:05 PM EST |
| 80.00 | 69.00 | 71.70 | 70.35 | 58.40 | 0.00 | 0.00% | 0.88 | 0 | 21 | 0.73 | 0.98 | 0.00 | -0.01 | 12/22/2025 | 1/16/2026 4:00:05 PM EST |
| 85.00 | 63.90 | 66.70 | 65.30 | 29.18 | 0.00 | 0.00% | 0.77 | 0 | 36 | 0.66 | 0.97 | 0.00 | -0.02 | 12/3/2025 | 1/16/2026 4:00:05 PM EST |
| 90.00 | 59.20 | 62.00 | 60.60 | 58.70 | 0.00 | 0.00% | 0.67 | 0 | 132 | 0.63 | 0.96 | 0.00 | -0.02 | 1/12/2026 | 1/16/2026 4:00:05 PM EST |
| 95.00 | 54.55 | 57.45 | 56.00 | 51.20 | 0.00 | 0.00% | 0.59 | 0 | 50 | 0.60 | 0.95 | 0.00 | -0.02 | 1/6/2026 | 1/16/2026 4:00:05 PM EST |
| 100.00 | 50.00 | 52.90 | 51.45 | 37.53 | 0.00 | 0.00% | 0.51 | 0 | 81 | 0.31 | 0.93 | 0.00 | -0.03 | 12/24/2025 | 1/16/2026 4:00:05 PM EST |
| 105.00 | 45.40 | 48.45 | 46.93 | 42.85 | 0.00 | 0.00% | 0.45 | 0 | 198 | 0.36 | 0.92 | 0.00 | -0.03 | 1/6/2026 | 1/16/2026 4:00:05 PM EST |
| 110.00 | 41.55 | 44.00 | 42.78 | 40.45 | 0.00 | 0.00% | 0.39 | 0 | 292 | 0.39 | 0.89 | 0.00 | -0.03 | 1/12/2026 | 1/16/2026 4:00:05 PM EST |
| 115.00 | 37.00 | 39.95 | 38.48 | 41.90 | 0.00 | 0.00% | 0.33 | 0 | 249 | 0.38 | 0.87 | 0.01 | -0.04 | 1/14/2026 | 1/16/2026 4:00:05 PM EST |
| 120.00 | 33.20 | 35.95 | 34.58 | 33.20 | 0.00 | 0.00% | 0.29 | 0 | 398 | 0.39 | 0.84 | 0.01 | -0.04 | 1/12/2026 | 1/16/2026 4:00:05 PM EST |
| 125.00 | 29.20 | 32.00 | 30.60 | 30.00 | 0.00 | 0.00% | 0.24 | 0 | 519 | 0.38 | 0.80 | 0.01 | -0.04 | 1/13/2026 | 1/16/2026 4:00:05 PM EST |
| 130.00 | 26.00 | 28.25 | 27.13 | 27.35 | -3.27 | -10.68% | 0.21 | 8 | 308 | 0.38 | 0.76 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 135.00 | 22.45 | 24.75 | 23.60 | 26.68 | 0.00 | 0.00% | 0.17 | 0 | 95 | 0.38 | 0.72 | 0.01 | -0.05 | 1/14/2026 | 1/16/2026 4:00:05 PM EST |
| 140.00 | 19.55 | 21.65 | 20.60 | 24.30 | 0.00 | 0.00% | 0.15 | 0 | 871 | 0.38 | 0.67 | 0.01 | -0.05 | 1/14/2026 | 1/16/2026 4:00:05 PM EST |
| 145.00 | 16.85 | 19.05 | 17.95 | 17.50 | -1.30 | -6.92% | 0.12 | 4 | 3,609 | 0.38 | 0.62 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 150.00 | 14.40 | 16.45 | 15.43 | 15.60 | -1.20 | -7.15% | 0.10 | 1 | 150 | 0.38 | 0.57 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 155.00 | 12.30 | 14.35 | 13.33 | 13.50 | -1.25 | -8.48% | 0.09 | 2 | 114 | 0.38 | 0.52 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 160.00 | 10.40 | 12.40 | 11.40 | 13.00 | 0.00 | 0.00% | 0.07 | 0 | 100 | 0.38 | 0.47 | 0.01 | -0.05 | 1/15/2026 | 1/16/2026 4:00:05 PM EST |
| 165.00 | 8.70 | 10.20 | 9.45 | 11.10 | 0.00 | 0.00% | 0.06 | 0 | 140 | 0.37 | 0.42 | 0.01 | -0.05 | 1/14/2026 | 1/16/2026 4:00:05 PM EST |
| 170.00 | 6.70 | 9.25 | 7.98 | 8.00 | +0.25 | +3.23% | 0.05 | 1,011 | 111 | 0.37 | 0.37 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 175.00 | 6.20 | 7.60 | 6.90 | 7.30 | 0.00 | 0.00% | 0.04 | 0 | 107 | 0.38 | 0.33 | 0.01 | -0.05 | 1/15/2026 | 1/16/2026 4:00:05 PM EST |
| 180.00 | 5.15 | 6.55 | 5.85 | 5.95 | -0.25 | -4.04% | 0.03 | 4 | 49 | 0.38 | 0.29 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 185.00 | 4.35 | 4.95 | 4.65 | 5.54 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.37 | 0.26 | 0.01 | -0.04 | 1/15/2026 | 1/16/2026 4:00:05 PM EST |
| 190.00 | 3.40 | 4.70 | 4.05 | 4.45 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.38 | 0.23 | 0.01 | -0.04 | 1/13/2026 | 1/16/2026 4:00:05 PM EST |
| 195.00 | 3.00 | 3.85 | 3.43 | 3.62 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.38 | 0.20 | 0.01 | -0.04 | 1/15/2026 | 1/16/2026 4:00:05 PM EST |
| 200.00 | 2.27 | 2.99 | 2.63 | 2.91 | -0.09 | -3.00% | 0.01 | 1 | 133 | 0.37 | 0.17 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 210.00 | 1.64 | 2.58 | 2.11 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | 0.13 | 0.01 | -0.03 | 1/13/2026 | 1/16/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.05 | 0.53 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.21 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/16/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.30 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 1/16/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.79 | 0.40 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.96 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 1/16/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.79 | 0.40 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.89 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/16/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.29 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.69 | -0.01 | 0.00 | 0.00 | 12/17/2025 | 1/16/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.34 | 0.17 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.65 | -0.01 | 0.00 | 0.00 | 12/17/2025 | 1/16/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.37 | 0.19 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.60 | -0.01 | 0.00 | -0.01 | 1/12/2026 | 1/16/2026 4:00:05 PM EST |
| 75.00 | 0.23 | 0.45 | 0.34 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 863 | 0.55 | -0.02 | 0.00 | -0.01 | 12/4/2025 | 1/16/2026 4:00:05 PM EST |
| 80.00 | 0.23 | 0.53 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.51 | -0.02 | 0.00 | -0.01 | 1/6/2026 | 1/16/2026 4:00:05 PM EST |
| 85.00 | 0.54 | 0.63 | 0.59 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 454 | 0.51 | -0.03 | 0.00 | -0.02 | 1/2/2026 | 1/16/2026 4:00:05 PM EST |
| 90.00 | 0.63 | 1.10 | 0.87 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1,682 | 0.50 | -0.04 | 0.00 | -0.02 | 1/6/2026 | 1/16/2026 4:00:05 PM EST |
| 95.00 | 0.83 | 1.09 | 0.96 | 1.10 | +0.12 | +12.25% | 0.01 | 10 | 380 | 0.47 | -0.05 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 100.00 | 1.13 | 1.67 | 1.40 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.47 | -0.07 | 0.00 | -0.03 | 1/9/2026 | 1/16/2026 4:00:05 PM EST |
| 105.00 | 1.77 | 2.10 | 1.94 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 264 | 0.46 | -0.08 | 0.00 | -0.03 | 1/12/2026 | 1/16/2026 4:00:05 PM EST |
| 110.00 | 2.16 | 2.50 | 2.33 | 2.44 | +0.18 | +7.97% | 0.02 | 32 | 387 | 0.44 | -0.11 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 115.00 | 3.05 | 3.60 | 3.33 | 3.10 | +0.20 | +6.90% | 0.03 | 42 | 203 | 0.45 | -0.13 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 120.00 | 4.00 | 4.30 | 4.15 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 499 | 0.43 | -0.16 | 0.01 | -0.04 | 1/15/2026 | 1/16/2026 4:00:05 PM EST |
| 125.00 | 4.60 | 5.70 | 5.15 | 5.30 | +0.40 | +8.17% | 0.04 | 4 | 222 | 0.42 | -0.20 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 130.00 | 5.70 | 8.00 | 6.85 | 6.50 | +1.20 | +22.65% | 0.05 | 6 | 257 | 0.43 | -0.24 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 135.00 | 7.70 | 8.90 | 8.30 | 7.87 | +0.12 | +1.55% | 0.06 | 9 | 144 | 0.42 | -0.28 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 140.00 | 9.80 | 10.70 | 10.25 | 9.70 | +0.85 | +9.61% | 0.07 | 4 | 101 | 0.41 | -0.33 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 145.00 | 11.35 | 12.95 | 12.15 | 11.71 | +0.51 | +4.56% | 0.08 | 1 | 246 | 0.41 | -0.38 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 150.00 | 13.90 | 15.25 | 14.58 | 14.20 | +0.80 | +5.97% | 0.10 | 7 | 209 | 0.40 | -0.43 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 155.00 | 16.40 | 18.45 | 17.43 | 16.94 | +0.75 | +4.64% | 0.11 | 2 | 50 | 0.40 | -0.48 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 160.00 | 19.40 | 21.45 | 20.43 | 18.80 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.40 | -0.53 | 0.01 | -0.05 | 1/14/2026 | 1/16/2026 4:00:05 PM EST |
| 165.00 | 22.35 | 25.05 | 23.70 | % | 0.14 | 0 | 0 | 0.40 | -0.58 | 0.01 | -0.05 | 1/16/2026 4:00:05 PM EST | |||
| 170.00 | 26.00 | 28.50 | 27.25 | 26.41 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.41 | -0.63 | 0.01 | -0.05 | 1/13/2026 | 1/16/2026 4:00:05 PM EST |
| 175.00 | 29.85 | 32.20 | 31.03 | 33.45 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.41 | -0.67 | 0.01 | -0.05 | 1/6/2026 | 1/16/2026 4:00:05 PM EST |
| 180.00 | 33.55 | 36.40 | 34.98 | % | 0.19 | 0 | 0 | 0.41 | -0.71 | 0.01 | -0.05 | 1/16/2026 4:00:05 PM EST | |||
| 185.00 | 37.60 | 40.55 | 39.08 | % | 0.21 | 0 | 0 | 0.41 | -0.74 | 0.01 | -0.04 | 1/16/2026 4:00:05 PM EST | |||
| 190.00 | 41.95 | 44.45 | 43.20 | % | 0.23 | 0 | 0 | 0.41 | -0.77 | 0.01 | -0.04 | 1/16/2026 4:00:05 PM EST | |||
| 195.00 | 46.30 | 49.25 | 47.78 | % | 0.25 | 0 | 0 | 0.41 | -0.80 | 0.01 | -0.04 | 1/16/2026 4:00:05 PM EST | |||
| 200.00 | 50.95 | 53.35 | 52.15 | % | 0.26 | 0 | 0 | 0.44 | -0.83 | 0.01 | -0.03 | 1/16/2026 4:00:05 PM EST | |||
| 210.00 | 60.40 | 63.10 | 61.75 | % | 0.29 | 0 | 0 | 0.48 | -0.87 | 0.01 | -0.03 | 1/16/2026 4:00:05 PM EST |