Options Chain for DOLLAR GEN CORP COM (DG) - $105.65 as of 5/25/2026 12:46:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 49.80 | 52.45 | 51.13 | % | 0.93 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 60.00 | 44.85 | 47.35 | 46.10 | % | 0.77 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 65.00 | 39.95 | 42.60 | 41.28 | % | 0.64 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 70.00 | 34.90 | 37.00 | 35.95 | % | 0.51 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 75.00 | 30.10 | 32.25 | 31.18 | % | 0.42 | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.02 | 5/22/2026 4:00:03 PM EST | |||
| 80.00 | 25.45 | 27.80 | 26.63 | 25.07 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.71 | 0.92 | 0.01 | -0.03 | 5/12/2026 | 5/22/2026 4:00:03 PM EST |
| 85.00 | 20.95 | 23.15 | 22.05 | 19.06 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.48 | 0.87 | 0.01 | -0.04 | 5/13/2026 | 5/22/2026 4:00:03 PM EST |
| 90.00 | 17.50 | 18.75 | 18.13 | 17.06 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.51 | 0.82 | 0.01 | -0.05 | 5/11/2026 | 5/22/2026 4:00:03 PM EST |
| 95.00 | 13.70 | 14.80 | 14.25 | % | 0.15 | 0 | 0 | 0.49 | 0.74 | 0.02 | -0.06 | 5/22/2026 4:00:03 PM EST | |||
| 100.00 | 10.90 | 11.55 | 11.23 | 10.94 | +0.59 | +5.70% | 0.11 | 10 | 71 | 0.50 | 0.65 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 105.00 | 7.80 | 8.35 | 8.08 | 8.00 | +0.09 | +1.14% | 0.08 | 52 | 111 | 0.46 | 0.55 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 110.00 | 5.70 | 6.05 | 5.88 | 5.70 | 0.00 | 0.00% | 0.05 | 35 | 152 | 0.46 | 0.45 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 115.00 | 3.70 | 4.25 | 3.98 | 4.15 | +0.76 | +22.42% | 0.03 | 6 | 401 | 0.45 | 0.35 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 120.00 | 2.60 | 2.95 | 2.78 | 2.77 | -0.26 | -8.59% | 0.02 | 3 | 590 | 0.45 | 0.27 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 125.00 | 1.71 | 2.00 | 1.86 | 1.90 | +0.15 | +8.58% | 0.01 | 2 | 175 | 0.45 | 0.20 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 130.00 | 0.98 | 1.49 | 1.24 | 1.27 | +0.07 | +5.84% | 0.01 | 10 | 114 | 0.45 | 0.14 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 135.00 | 0.76 | 1.35 | 1.06 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 264 | 0.48 | 0.10 | 0.01 | -0.03 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 140.00 | 0.49 | 0.70 | 0.60 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 559 | 0.46 | 0.07 | 0.01 | -0.02 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 145.00 | 0.02 | 0.86 | 0.44 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.43 | 0.05 | 0.01 | -0.02 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 150.00 | 0.06 | 0.70 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.47 | 0.03 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.48 | 0.24 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.56 | 0.02 | 0.00 | -0.01 | 5/11/2026 | 5/22/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.24 | 0.12 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.53 | 0.01 | 0.00 | -0.01 | 5/14/2026 | 5/22/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.56 | 0.01 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.58 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.18 | 0.09 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.60 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/22/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 38 | 0.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 87 | 0.65 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 14 | 0.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 127 | 0.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.79 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 65.00 | 0.09 | 0.52 | 0.31 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 70.00 | 0.11 | 0.43 | 0.27 | 0.22 | -0.25 | -53.20% | 0.00 | 1 | 2 | 0.57 | -0.03 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.67 | 0.34 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.60 | -0.05 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 80.00 | 0.61 | 1.06 | 0.84 | 0.83 | -0.29 | -25.90% | 0.01 | 3 | 108 | 0.54 | -0.08 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 85.00 | 0.81 | 1.67 | 1.24 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.50 | -0.13 | 0.01 | -0.04 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 90.00 | 2.08 | 2.31 | 2.20 | 2.15 | -0.29 | -11.89% | 0.02 | 407 | 124 | 0.50 | -0.18 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 95.00 | 3.00 | 3.55 | 3.28 | 3.54 | -0.90 | -20.27% | 0.03 | 31 | 144 | 0.48 | -0.26 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 100.00 | 5.10 | 5.35 | 5.23 | 5.00 | -0.55 | -9.91% | 0.05 | 72 | 199 | 0.49 | -0.35 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 105.00 | 7.05 | 7.60 | 7.33 | 7.35 | -0.65 | -8.13% | 0.07 | 65 | 234 | 0.47 | -0.45 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 110.00 | 9.65 | 10.35 | 10.00 | 10.25 | -0.60 | -5.53% | 0.09 | 41 | 530 | 0.47 | -0.55 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 115.00 | 12.35 | 13.90 | 13.13 | 13.90 | -0.15 | -1.07% | 0.11 | 1 | 781 | 0.49 | -0.65 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 120.00 | 17.00 | 17.50 | 17.25 | 18.75 | 0.00 | 0.00% | 0.14 | 0 | 235 | 0.47 | -0.73 | 0.02 | -0.06 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 125.00 | 20.60 | 22.20 | 21.40 | 24.88 | 0.00 | 0.00% | 0.17 | 0 | 105 | 0.51 | -0.80 | 0.01 | -0.05 | 5/13/2026 | 5/22/2026 4:00:03 PM EST |
| 130.00 | 25.00 | 26.55 | 25.78 | 26.07 | 0.00 | 0.00% | 0.20 | 0 | 391 | 0.52 | -0.86 | 0.01 | -0.04 | 5/11/2026 | 5/22/2026 4:00:03 PM EST |
| 135.00 | 29.15 | 31.40 | 30.28 | 22.65 | 0.00 | 0.00% | 0.22 | 0 | 28 | 0.62 | -0.90 | 0.01 | -0.03 | 4/29/2026 | 5/22/2026 4:00:03 PM EST |
| 140.00 | 33.85 | 36.10 | 34.98 | 36.19 | 0.00 | 0.00% | 0.25 | 0 | 103 | 0.65 | -0.93 | 0.01 | -0.02 | 5/14/2026 | 5/22/2026 4:00:03 PM EST |
| 145.00 | 38.40 | 41.10 | 39.75 | 40.30 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.70 | -0.95 | 0.01 | -0.02 | 5/12/2026 | 5/22/2026 4:00:03 PM EST |
| 150.00 | 43.70 | 45.75 | 44.73 | 31.27 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.71 | -0.97 | 0.00 | -0.01 | 4/1/2026 | 5/22/2026 4:00:03 PM EST |
| 155.00 | 47.95 | 51.15 | 49.55 | 40.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 5/7/2026 | 5/22/2026 4:00:03 PM EST |
| 160.00 | 52.20 | 56.30 | 54.25 | % | 0.34 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 165.00 | 57.95 | 60.35 | 59.15 | % | 0.36 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 170.00 | 62.80 | 65.45 | 64.13 | % | 0.38 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 175.00 | 67.80 | 70.45 | 69.13 | % | 0.40 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 180.00 | 72.95 | 75.45 | 74.20 | % | 0.41 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 185.00 | 77.95 | 80.45 | 79.20 | % | 0.43 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 190.00 | 82.80 | 85.45 | 84.13 | % | 0.44 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 195.00 | 87.75 | 90.40 | 89.08 | % | 0.46 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 200.00 | 92.80 | 95.40 | 94.10 | % | 0.47 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 210.00 | 102.75 | 105.40 | 104.08 | % | 0.50 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 220.00 | 112.95 | 115.40 | 114.18 | % | 0.52 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 230.00 | 122.80 | 125.40 | 124.10 | % | 0.54 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST |