Options Chain for DOLLAR GEN CORP COM (DG) - $127.38 as of 8/4/2026 7:33:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 75.65 | 79.65 | 77.65 | % | 1.55 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 55.00 | 70.75 | 74.65 | 72.70 | % | 1.32 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 60.00 | 65.70 | 69.75 | 67.73 | % | 1.13 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 65.00 | 61.45 | 63.90 | 62.68 | 50.46 | 0.00 | 0.00% | 0.96 | 0 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/4/2026 3:59:52 PM EST |
| 70.00 | 56.50 | 58.90 | 57.70 | % | 0.82 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 75.00 | 51.55 | 54.15 | 52.85 | % | 0.70 | 0 | 29 | 1.18 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 80.00 | 46.60 | 49.05 | 47.83 | 44.40 | 0.00 | 0.00% | 0.60 | 0 | 12 | 1.06 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 8/4/2026 3:59:52 PM EST |
| 85.00 | 41.80 | 44.30 | 43.05 | 44.19 | 0.00 | 0.00% | 0.51 | 0 | 19 | 0.97 | 0.99 | 0.00 | -0.01 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |
| 90.00 | 37.00 | 39.25 | 38.13 | 36.93 | 0.00 | 0.00% | 0.42 | 0 | 57 | 0.88 | 0.98 | 0.00 | -0.02 | 7/20/2026 | 8/4/2026 3:59:52 PM EST |
| 95.00 | 32.00 | 34.45 | 33.23 | 34.55 | 0.00 | 0.00% | 0.35 | 0 | 25 | 0.86 | 0.96 | 0.00 | -0.03 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |
| 100.00 | 27.45 | 30.35 | 28.90 | 29.00 | 0.00 | 0.00% | 0.29 | 0 | 106 | 0.53 | 0.93 | 0.01 | -0.04 | 7/30/2026 | 8/4/2026 3:59:52 PM EST |
| 105.00 | 22.85 | 25.35 | 24.10 | 14.95 | 0.00 | 0.00% | 0.23 | 0 | 108 | 0.50 | 0.89 | 0.01 | -0.05 | 7/24/2026 | 8/4/2026 3:59:52 PM EST |
| 110.00 | 18.05 | 21.15 | 19.60 | 20.20 | +0.41 | +2.08% | 0.18 | 14 | 257 | 0.45 | 0.84 | 0.01 | -0.07 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 115.00 | 15.35 | 17.35 | 16.35 | 15.95 | 0.00 | 0.00% | 0.14 | 0 | 245 | 0.50 | 0.77 | 0.01 | -0.08 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |
| 120.00 | 11.85 | 13.70 | 12.78 | 11.57 | -0.83 | -6.70% | 0.11 | 1 | 679 | 0.48 | 0.68 | 0.02 | -0.09 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 125.00 | 9.60 | 10.05 | 9.83 | 8.00 | -2.30 | -22.33% | 0.08 | 1 | 599 | 0.47 | 0.59 | 0.02 | -0.10 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 130.00 | 7.15 | 7.55 | 7.35 | 7.44 | -0.36 | -4.62% | 0.06 | 27 | 804 | 0.46 | 0.50 | 0.02 | -0.10 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 135.00 | 5.20 | 5.60 | 5.40 | 5.60 | +0.20 | +3.71% | 0.04 | 4 | 632 | 0.45 | 0.41 | 0.02 | -0.10 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 140.00 | 3.70 | 3.95 | 3.83 | 4.24 | 0.00 | 0.00% | 0.03 | 0 | 840 | 0.45 | 0.33 | 0.02 | -0.09 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |
| 145.00 | 2.60 | 2.80 | 2.70 | 2.35 | -0.66 | -21.93% | 0.02 | 5 | 706 | 0.45 | 0.26 | 0.02 | -0.08 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 150.00 | 1.65 | 2.18 | 1.92 | 1.83 | -0.22 | -10.74% | 0.01 | 5 | 1,257 | 0.45 | 0.19 | 0.01 | -0.07 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 155.00 | 1.08 | 2.00 | 1.54 | 1.70 | +0.35 | +25.93% | 0.01 | 2 | 243 | 0.47 | 0.14 | 0.01 | -0.06 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 160.00 | 0.55 | 1.13 | 0.84 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.44 | 0.10 | 0.01 | -0.04 | 7/27/2026 | 8/4/2026 3:59:52 PM EST |
| 165.00 | 0.19 | 0.89 | 0.54 | 0.56 | -0.02 | -3.45% | 0.00 | 6 | 28 | 0.43 | 0.07 | 0.01 | -0.03 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 170.00 | 0.06 | 0.73 | 0.40 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.43 | 0.05 | 0.00 | -0.02 | 7/20/2026 | 8/4/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 2.40 | 1.20 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.77 | 0.03 | 0.00 | -0.02 | 7/13/2026 | 8/4/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 2.33 | 1.17 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.81 | 0.02 | 0.00 | -0.01 | 6/17/2026 | 8/4/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 2.28 | 1.14 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.85 | 0.01 | 0.00 | -0.01 | 7/13/2026 | 8/4/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 2.25 | 1.13 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.88 | 0.01 | 0.00 | -0.01 | 3/26/2026 | 8/4/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 2.22 | 1.11 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.01 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.95 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/4/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 220.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 8/4/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.05 | 0.53 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 8/4/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 2.14 | 1.07 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 58 | 1.80 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 8/4/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.64 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/4/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.04 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/4/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 2.17 | 1.09 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 84 | 1.36 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 698 | 1.23 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/4/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 2.23 | 1.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 675 | 1.12 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 8/4/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 2.28 | 1.14 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 644 | 1.01 | -0.01 | 0.00 | -0.01 | 7/13/2026 | 8/4/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.27 | 0.14 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,460 | 0.55 | -0.02 | 0.00 | -0.02 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |
| 95.00 | 0.02 | 0.80 | 0.41 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 799 | 0.46 | -0.04 | 0.00 | -0.03 | 7/30/2026 | 8/4/2026 3:59:52 PM EST |
| 100.00 | 0.62 | 0.98 | 0.80 | 0.70 | +0.03 | +4.48% | 0.01 | 13 | 1,877 | 0.51 | -0.07 | 0.01 | -0.04 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 105.00 | 1.01 | 1.26 | 1.14 | 1.20 | +0.04 | +3.45% | 0.01 | 1 | 748 | 0.47 | -0.11 | 0.01 | -0.05 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 110.00 | 1.87 | 2.12 | 2.00 | 1.97 | +0.14 | +7.65% | 0.02 | 9 | 1,382 | 0.47 | -0.16 | 0.01 | -0.07 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 115.00 | 3.00 | 3.35 | 3.18 | 3.17 | +0.46 | +16.98% | 0.03 | 10 | 700 | 0.47 | -0.23 | 0.01 | -0.08 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 120.00 | 4.55 | 4.95 | 4.75 | 4.75 | -0.20 | -4.04% | 0.04 | 26 | 2,757 | 0.47 | -0.32 | 0.02 | -0.09 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 125.00 | 6.60 | 7.10 | 6.85 | 6.95 | +0.15 | +2.21% | 0.05 | 109 | 490 | 0.47 | -0.41 | 0.02 | -0.10 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 130.00 | 9.15 | 9.65 | 9.40 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 312 | 0.47 | -0.50 | 0.02 | -0.10 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |
| 135.00 | 11.55 | 12.75 | 12.15 | 12.42 | +0.57 | +4.81% | 0.09 | 16 | 74 | 0.45 | -0.59 | 0.02 | -0.10 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 140.00 | 14.90 | 16.75 | 15.83 | 14.57 | 0.00 | 0.00% | 0.11 | 0 | 58 | 0.46 | -0.67 | 0.02 | -0.09 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |
| 145.00 | 18.65 | 20.50 | 19.58 | 31.38 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.46 | -0.74 | 0.02 | -0.08 | 6/23/2026 | 8/4/2026 3:59:52 PM EST |
| 150.00 | 22.70 | 25.20 | 23.95 | 26.95 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.58 | -0.81 | 0.01 | -0.07 | 7/21/2026 | 8/4/2026 3:59:52 PM EST |
| 155.00 | 27.15 | 29.65 | 28.40 | 31.80 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.60 | -0.86 | 0.01 | -0.06 | 7/21/2026 | 8/4/2026 3:59:52 PM EST |
| 160.00 | 31.80 | 34.25 | 33.03 | % | 0.21 | 0 | 7 | 0.64 | -0.90 | 0.01 | -0.04 | 8/4/2026 3:59:52 PM EST | |||
| 165.00 | 36.55 | 39.05 | 37.80 | % | 0.23 | 0 | 0 | 0.66 | -0.93 | 0.01 | -0.03 | 8/4/2026 3:59:52 PM EST | |||
| 170.00 | 41.65 | 44.70 | 43.18 | % | 0.25 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.02 | 8/4/2026 3:59:52 PM EST | |||
| 175.00 | 46.55 | 49.10 | 47.83 | % | 0.27 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.02 | 8/4/2026 3:59:52 PM EST | |||
| 180.00 | 51.50 | 53.95 | 52.73 | % | 0.29 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 8/4/2026 3:59:52 PM EST | |||
| 185.00 | 56.50 | 58.95 | 57.73 | % | 0.31 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 8/4/2026 3:59:52 PM EST | |||
| 190.00 | 61.50 | 63.95 | 62.73 | % | 0.33 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 8/4/2026 3:59:52 PM EST | |||
| 195.00 | 66.50 | 68.95 | 67.73 | % | 0.35 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 200.00 | 71.50 | 74.10 | 72.80 | % | 0.36 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 210.00 | 81.50 | 83.95 | 82.73 | % | 0.39 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 220.00 | 91.50 | 93.95 | 92.73 | % | 0.42 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 230.00 | 101.50 | 103.95 | 102.73 | % | 0.45 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST |