Options Chain for DOLLAR GEN CORP COM (DG) - $115.76 as of 7/7/2026 9:23:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 49.40 | 52.80 | 51.10 | % | 0.79 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/7/2026 3:59:57 PM EST | |||
| 70.00 | 44.95 | 47.85 | 46.40 | % | 0.66 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/7/2026 3:59:57 PM EST | |||
| 75.00 | 40.35 | 42.45 | 41.40 | 40.10 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.95 | 1.00 | 0.00 | -0.01 | 7/6/2026 | 7/7/2026 3:59:57 PM EST |
| 80.00 | 35.35 | 37.95 | 36.65 | 35.37 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.93 | 0.99 | 0.00 | -0.02 | 7/6/2026 | 7/7/2026 3:59:57 PM EST |
| 85.00 | 30.55 | 32.90 | 31.73 | 30.90 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.78 | 0.98 | 0.00 | -0.02 | 6/12/2026 | 7/7/2026 3:59:57 PM EST |
| 90.00 | 25.45 | 28.15 | 26.80 | 24.85 | 0.00 | 0.00% | 0.30 | 0 | 34 | 0.73 | 0.94 | 0.01 | -0.03 | 6/30/2026 | 7/7/2026 3:59:57 PM EST |
| 95.00 | 21.00 | 23.40 | 22.20 | 21.71 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.64 | 0.91 | 0.01 | -0.04 | 7/6/2026 | 7/7/2026 3:59:57 PM EST |
| 100.00 | 16.05 | 18.80 | 17.43 | 16.75 | 0.00 | 0.00% | 0.17 | 0 | 37 | 0.55 | 0.86 | 0.01 | -0.05 | 6/30/2026 | 7/7/2026 3:59:57 PM EST |
| 105.00 | 12.45 | 14.35 | 13.40 | 12.50 | 0.00 | 0.00% | 0.13 | 0 | 632 | 0.42 | 0.79 | 0.02 | -0.06 | 7/6/2026 | 7/7/2026 3:59:57 PM EST |
| 110.00 | 8.30 | 10.75 | 9.53 | 9.50 | 0.00 | 0.00% | 0.09 | 0 | 616 | 0.39 | 0.69 | 0.02 | -0.07 | 7/1/2026 | 7/7/2026 3:59:57 PM EST |
| 115.00 | 6.15 | 6.55 | 6.35 | 6.40 | -0.10 | -1.54% | 0.06 | 86 | 328 | 0.36 | 0.55 | 0.03 | -0.07 | 7/7/2026 | 7/7/2026 3:59:57 PM EST |
| 120.00 | 3.95 | 4.20 | 4.08 | 4.55 | +0.35 | +8.34% | 0.03 | 114 | 245 | 0.36 | 0.41 | 0.03 | -0.07 | 7/7/2026 | 7/7/2026 3:59:57 PM EST |
| 125.00 | 2.42 | 2.62 | 2.52 | 3.15 | +0.55 | +21.16% | 0.02 | 4 | 347 | 0.36 | 0.29 | 0.02 | -0.06 | 7/7/2026 | 7/7/2026 3:59:57 PM EST |
| 130.00 | 1.40 | 1.61 | 1.51 | 1.55 | +0.06 | +4.03% | 0.01 | 13 | 549 | 0.36 | 0.20 | 0.02 | -0.05 | 7/7/2026 | 7/7/2026 3:59:57 PM EST |
| 135.00 | 0.78 | 1.52 | 1.15 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 247 | 0.39 | 0.13 | 0.01 | -0.04 | 7/2/2026 | 7/7/2026 3:59:57 PM EST |
| 140.00 | 0.50 | 0.65 | 0.58 | 0.53 | -0.25 | -32.06% | 0.00 | 15 | 426 | 0.38 | 0.09 | 0.01 | -0.03 | 7/7/2026 | 7/7/2026 3:59:57 PM EST |
| 145.00 | 0.10 | 0.87 | 0.49 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.39 | 0.06 | 0.01 | -0.02 | 7/2/2026 | 7/7/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 496 | 0.40 | 0.04 | 0.01 | -0.02 | 7/2/2026 | 7/7/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 1.38 | 0.69 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.63 | 0.02 | 0.00 | -0.01 | 6/29/2026 | 7/7/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.76 | 0.01 | 0.00 | 0.00 | 6/23/2026 | 7/7/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/7/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 2.14 | 1.07 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.87 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/7/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 2.03 | 1.02 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.90 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/7/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.95 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/7/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 1.07 | 0.54 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/7/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.03 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/7/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 451 | 1.07 | 0.00 | 0.00 | 0.00 | 7/7/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/7/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.17 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/7/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/7/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/7/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.14 | 1.07 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.35 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/7/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.21 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/7/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 2.16 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.08 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 7/7/2026 3:59:57 PM EST |
| 80.00 | 0.05 | 0.99 | 0.52 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.61 | -0.01 | 0.00 | -0.02 | 6/30/2026 | 7/7/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.72 | -0.02 | 0.00 | -0.02 | 7/6/2026 | 7/7/2026 3:59:57 PM EST |
| 90.00 | 0.01 | 0.91 | 0.46 | 0.16 | -0.09 | -36.00% | 0.01 | 5 | 208 | 0.41 | -0.06 | 0.01 | -0.03 | 7/7/2026 | 7/7/2026 3:59:57 PM EST |
| 95.00 | 0.23 | 0.60 | 0.42 | 0.46 | -0.45 | -49.46% | 0.00 | 5 | 535 | 0.37 | -0.09 | 0.01 | -0.04 | 7/7/2026 | 7/7/2026 3:59:57 PM EST |
| 100.00 | 0.88 | 1.06 | 0.97 | 0.94 | -0.13 | -12.15% | 0.01 | 27 | 727 | 0.38 | -0.14 | 0.01 | -0.05 | 7/7/2026 | 7/7/2026 3:59:57 PM EST |
| 105.00 | 1.68 | 1.96 | 1.82 | 1.84 | -0.01 | -0.55% | 0.02 | 174 | 511 | 0.37 | -0.21 | 0.02 | -0.06 | 7/7/2026 | 7/7/2026 3:59:57 PM EST |
| 110.00 | 2.85 | 3.35 | 3.10 | 2.96 | -0.24 | -7.50% | 0.03 | 97 | 572 | 0.35 | -0.31 | 0.02 | -0.07 | 7/7/2026 | 7/7/2026 3:59:57 PM EST |
| 115.00 | 5.10 | 5.50 | 5.30 | 5.20 | -0.40 | -7.15% | 0.05 | 18 | 459 | 0.36 | -0.45 | 0.03 | -0.07 | 7/7/2026 | 7/7/2026 3:59:57 PM EST |
| 120.00 | 7.80 | 8.35 | 8.08 | 7.40 | -1.10 | -12.95% | 0.07 | 12 | 569 | 0.35 | -0.59 | 0.03 | -0.07 | 7/7/2026 | 7/7/2026 3:59:57 PM EST |
| 125.00 | 10.75 | 12.05 | 11.40 | 13.65 | 0.00 | 0.00% | 0.09 | 0 | 286 | 0.34 | -0.71 | 0.02 | -0.06 | 6/30/2026 | 7/7/2026 3:59:57 PM EST |
| 130.00 | 13.55 | 16.10 | 14.83 | 16.67 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.42 | -0.80 | 0.02 | -0.05 | 6/12/2026 | 7/7/2026 3:59:57 PM EST |
| 135.00 | 18.30 | 20.50 | 19.40 | 22.89 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.44 | -0.87 | 0.01 | -0.04 | 6/18/2026 | 7/7/2026 3:59:57 PM EST |
| 140.00 | 23.25 | 25.35 | 24.30 | 24.55 | 0.00 | 0.00% | 0.17 | 0 | 69 | 0.49 | -0.91 | 0.01 | -0.03 | 7/2/2026 | 7/7/2026 3:59:57 PM EST |
| 145.00 | 27.70 | 30.45 | 29.08 | 44.10 | 0.00 | 0.00% | 0.20 | 0 | 161 | 0.54 | -0.94 | 0.01 | -0.02 | 5/13/2026 | 7/7/2026 3:59:57 PM EST |
| 150.00 | 32.75 | 36.20 | 34.48 | 45.65 | 0.00 | 0.00% | 0.23 | 0 | 39 | 0.70 | -0.96 | 0.01 | -0.02 | 5/18/2026 | 7/7/2026 3:59:57 PM EST |
| 155.00 | 37.75 | 41.25 | 39.50 | 41.05 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.76 | -0.98 | 0.00 | -0.01 | 6/16/2026 | 7/7/2026 3:59:57 PM EST |
| 160.00 | 42.75 | 45.70 | 44.23 | 46.85 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.76 | -0.99 | 0.00 | 0.00 | 6/2/2026 | 7/7/2026 3:59:57 PM EST |
| 165.00 | 48.10 | 51.20 | 49.65 | 50.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 7/7/2026 3:59:57 PM EST |
| 170.00 | 53.15 | 55.70 | 54.43 | % | 0.32 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:57 PM EST | |||
| 175.00 | 57.75 | 61.30 | 59.53 | % | 0.34 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:57 PM EST | |||
| 180.00 | 62.75 | 66.35 | 64.55 | % | 0.36 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:57 PM EST | |||
| 185.00 | 67.85 | 71.25 | 69.55 | 76.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 7/7/2026 3:59:57 PM EST |
| 190.00 | 73.10 | 75.80 | 74.45 | % | 0.39 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:57 PM EST | |||
| 195.00 | 77.75 | 81.20 | 79.48 | % | 0.41 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:57 PM EST | |||
| 200.00 | 82.75 | 85.70 | 84.23 | % | 0.42 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:57 PM EST | |||
| 210.00 | 92.75 | 96.20 | 94.48 | % | 0.45 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:57 PM EST | |||
| 220.00 | 103.10 | 105.60 | 104.35 | % | 0.47 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:57 PM EST | |||
| 230.00 | 113.15 | 116.35 | 114.75 | % | 0.50 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:57 PM EST |