Options Chain for DOLLAR GEN CORP COM (DG) - $120.07 as of 8/12/2026 2:47:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 43.00 | 47.00 | 45.00 | % | 0.60 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 8/12/2026 11:59:08 AM EST | |||
| 80.00 | 38.00 | 42.00 | 40.00 | % | 0.50 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 8/12/2026 11:59:08 AM EST | |||
| 85.00 | 33.25 | 36.20 | 34.73 | % | 0.41 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.02 | 8/12/2026 11:59:08 AM EST | |||
| 90.00 | 28.35 | 31.45 | 29.90 | % | 0.33 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.03 | 8/12/2026 11:59:08 AM EST | |||
| 95.00 | 23.75 | 26.85 | 25.30 | % | 0.27 | 0 | 0 | 0.63 | 0.92 | 0.01 | -0.05 | 8/12/2026 11:59:08 AM EST | |||
| 100.00 | 19.35 | 22.10 | 20.73 | % | 0.21 | 0 | 0 | 0.55 | 0.87 | 0.01 | -0.06 | 8/12/2026 11:59:08 AM EST | |||
| 105.00 | 15.25 | 18.00 | 16.63 | % | 0.16 | 0 | 0 | 0.41 | 0.81 | 0.01 | -0.07 | 8/12/2026 11:59:08 AM EST | |||
| 110.00 | 11.90 | 14.25 | 13.08 | % | 0.12 | 0 | 0 | 0.44 | 0.73 | 0.02 | -0.08 | 8/12/2026 11:59:08 AM EST | |||
| 114.00 | 9.30 | 11.45 | 10.38 | % | 0.09 | 0 | 0 | 0.44 | 0.65 | 0.02 | -0.08 | 8/12/2026 11:59:08 AM EST | |||
| 115.00 | 8.75 | 11.30 | 10.03 | % | 0.09 | 0 | 0 | 0.46 | 0.63 | 0.02 | -0.08 | 8/12/2026 11:59:08 AM EST | |||
| 116.00 | 8.20 | 10.30 | 9.25 | % | 0.08 | 0 | 0 | 0.44 | 0.61 | 0.02 | -0.08 | 8/12/2026 11:59:08 AM EST | |||
| 117.00 | 7.15 | 10.30 | 8.73 | % | 0.07 | 0 | 0 | 0.45 | 0.59 | 0.02 | -0.09 | 8/12/2026 11:59:08 AM EST | |||
| 118.00 | 6.65 | 9.35 | 8.00 | % | 0.07 | 0 | 0 | 0.43 | 0.57 | 0.02 | -0.09 | 8/12/2026 11:59:08 AM EST | |||
| 119.00 | 6.55 | 8.95 | 7.75 | % | 0.07 | 0 | 0 | 0.45 | 0.54 | 0.02 | -0.09 | 8/12/2026 11:59:08 AM EST | |||
| 120.00 | 6.30 | 8.45 | 7.38 | % | 0.06 | 0 | 0 | 0.46 | 0.52 | 0.02 | -0.09 | 8/12/2026 11:59:08 AM EST | |||
| 121.00 | 5.60 | 8.05 | 6.83 | % | 0.06 | 0 | 0 | 0.45 | 0.50 | 0.02 | -0.09 | 8/12/2026 11:59:08 AM EST | |||
| 122.00 | 5.25 | 7.60 | 6.43 | % | 0.05 | 0 | 0 | 0.45 | 0.48 | 0.02 | -0.09 | 8/12/2026 11:59:08 AM EST | |||
| 123.00 | 4.80 | 7.20 | 6.00 | 7.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | 0.46 | 0.02 | -0.08 | 8/10/2026 | 8/12/2026 11:59:08 AM EST |
| 124.00 | 4.40 | 7.25 | 5.83 | 7.27 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.47 | 0.44 | 0.02 | -0.08 | 8/10/2026 | 8/12/2026 11:59:08 AM EST |
| 125.00 | 4.05 | 6.45 | 5.25 | % | 0.04 | 0 | 0 | 0.45 | 0.42 | 0.02 | -0.08 | 8/12/2026 11:59:08 AM EST | |||
| 126.00 | 3.70 | 6.50 | 5.10 | % | 0.04 | 0 | 0 | 0.47 | 0.40 | 0.02 | -0.08 | 8/12/2026 11:59:08 AM EST | |||
| 127.00 | 3.35 | 5.80 | 4.58 | % | 0.04 | 0 | 0 | 0.45 | 0.37 | 0.02 | -0.08 | 8/12/2026 11:59:08 AM EST | |||
| 128.00 | 3.00 | 5.80 | 4.40 | % | 0.03 | 0 | 0 | 0.46 | 0.35 | 0.02 | -0.08 | 8/12/2026 11:59:08 AM EST | |||
| 129.00 | 2.71 | 5.15 | 3.93 | 7.85 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | 0.33 | 0.02 | -0.08 | 8/7/2026 | 8/12/2026 11:59:08 AM EST |
| 130.00 | 2.44 | 4.85 | 3.65 | 7.35 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.45 | 0.32 | 0.02 | -0.07 | 8/7/2026 | 8/12/2026 11:59:08 AM EST |
| 131.00 | 2.15 | 4.95 | 3.55 | % | 0.03 | 0 | 0 | 0.46 | 0.30 | 0.02 | -0.07 | 8/12/2026 11:59:08 AM EST | |||
| 132.00 | 1.89 | 4.35 | 3.12 | 5.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | 0.28 | 0.02 | -0.07 | 8/10/2026 | 8/12/2026 11:59:08 AM EST |
| 133.00 | 2.06 | 3.45 | 2.76 | 2.54 | -2.40 | -48.59% | 0.02 | 1 | 1 | 0.42 | 0.26 | 0.02 | -0.07 | 8/12/2026 | 8/12/2026 11:59:08 AM EST |
| 134.00 | 1.41 | 4.10 | 2.76 | 3.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.45 | 0.24 | 0.02 | -0.06 | 8/11/2026 | 8/12/2026 11:59:08 AM EST |
| 135.00 | 1.19 | 3.05 | 2.12 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.42 | 0.23 | 0.02 | -0.06 | 8/11/2026 | 8/12/2026 11:59:08 AM EST |
| 136.00 | 1.23 | 2.81 | 2.02 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.43 | 0.21 | 0.02 | -0.06 | 8/11/2026 | 8/12/2026 11:59:08 AM EST |
| 137.00 | 0.92 | 3.05 | 1.99 | 1.98 | -0.65 | -24.72% | 0.01 | 1 | 7 | 0.43 | 0.20 | 0.02 | -0.06 | 8/12/2026 | 8/12/2026 11:59:08 AM EST |
| 138.00 | 0.67 | 2.77 | 1.72 | 1.73 | -0.72 | -29.39% | 0.01 | 1 | 7 | 0.42 | 0.18 | 0.01 | -0.05 | 8/12/2026 | 8/12/2026 11:59:08 AM EST |
| 139.00 | 0.50 | 2.73 | 1.62 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.42 | 0.17 | 0.01 | -0.05 | 8/11/2026 | 8/12/2026 11:59:08 AM EST |
| 140.00 | 1.25 | 2.06 | 1.66 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.45 | 0.16 | 0.01 | -0.05 | 8/11/2026 | 8/12/2026 11:59:08 AM EST |
| 141.00 | 0.50 | 2.50 | 1.50 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.44 | 0.15 | 0.01 | -0.05 | 8/11/2026 | 8/12/2026 11:59:08 AM EST |
| 145.00 | 0.30 | 3.10 | 1.70 | % | 0.01 | 0 | 0 | 0.49 | 0.11 | 0.01 | -0.04 | 8/12/2026 11:59:08 AM EST | |||
| 150.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.67 | 0.08 | 0.01 | -0.03 | 8/12/2026 11:59:08 AM EST | |||
| 155.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.70 | 0.05 | 0.01 | -0.02 | 8/12/2026 11:59:08 AM EST | |||
| 160.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.75 | 0.03 | 0.00 | -0.02 | 8/12/2026 11:59:08 AM EST | |||
| 165.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.01 | 8/12/2026 11:59:08 AM EST | |||
| 170.00 | 0.02 | 0.47 | 0.25 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 8/12/2026 11:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 8/12/2026 11:59:08 AM EST | |||
| 80.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.02 | 8/12/2026 11:59:08 AM EST | |||
| 85.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.92 | -0.02 | 0.00 | -0.02 | 8/12/2026 11:59:08 AM EST | |||
| 90.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.82 | -0.04 | 0.00 | -0.03 | 8/12/2026 11:59:08 AM EST | |||
| 95.00 | 0.24 | 2.70 | 1.47 | % | 0.02 | 0 | 0 | 0.56 | -0.08 | 0.01 | -0.05 | 8/12/2026 11:59:08 AM EST | |||
| 100.00 | 0.68 | 1.94 | 1.31 | 1.31 | % | 0.01 | 1 | 0 | 0.48 | -0.13 | 0.01 | -0.06 | 8/12/2026 | 8/12/2026 11:59:08 AM EST | |
| 105.00 | 1.58 | 3.00 | 2.29 | % | 0.02 | 0 | 0 | 0.48 | -0.19 | 0.01 | -0.07 | 8/12/2026 11:59:08 AM EST | |||
| 110.00 | 2.85 | 4.25 | 3.55 | 3.02 | +0.12 | +4.14% | 0.03 | 1 | 41 | 0.48 | -0.27 | 0.02 | -0.08 | 8/12/2026 | 8/12/2026 11:59:08 AM EST |
| 114.00 | 3.40 | 5.85 | 4.63 | 4.35 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.44 | -0.35 | 0.02 | -0.08 | 8/11/2026 | 8/12/2026 11:59:08 AM EST |
| 115.00 | 4.55 | 5.25 | 4.90 | 4.76 | +0.31 | +6.97% | 0.04 | 2 | 7 | 0.43 | -0.37 | 0.02 | -0.08 | 8/12/2026 | 8/12/2026 11:59:08 AM EST |
| 116.00 | 4.20 | 6.75 | 5.48 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.44 | -0.39 | 0.02 | -0.08 | 8/11/2026 | 8/12/2026 11:59:08 AM EST |
| 117.00 | 4.35 | 7.15 | 5.75 | 5.20 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.43 | -0.41 | 0.02 | -0.09 | 8/11/2026 | 8/12/2026 11:59:08 AM EST |
| 118.00 | 5.15 | 7.65 | 6.40 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.44 | -0.43 | 0.02 | -0.09 | 8/11/2026 | 8/12/2026 11:59:08 AM EST |
| 119.00 | 5.60 | 8.10 | 6.85 | 6.75 | +0.55 | +8.88% | 0.06 | 1 | 7 | 0.43 | -0.46 | 0.02 | -0.09 | 8/12/2026 | 8/12/2026 11:59:08 AM EST |
| 120.00 | 6.25 | 8.65 | 7.45 | 7.10 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.44 | -0.48 | 0.02 | -0.09 | 8/11/2026 | 8/12/2026 11:59:08 AM EST |
| 121.00 | 7.55 | 9.55 | 8.55 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.47 | -0.50 | 0.02 | -0.09 | 8/11/2026 | 8/12/2026 11:59:08 AM EST |
| 122.00 | 7.45 | 9.75 | 8.60 | 7.60 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.44 | -0.52 | 0.02 | -0.09 | 8/11/2026 | 8/12/2026 11:59:08 AM EST |
| 123.00 | 7.55 | 10.40 | 8.98 | 8.05 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.43 | -0.54 | 0.02 | -0.08 | 8/11/2026 | 8/12/2026 11:59:08 AM EST |
| 124.00 | 8.75 | 11.05 | 9.90 | 8.65 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.44 | -0.56 | 0.02 | -0.08 | 8/11/2026 | 8/12/2026 11:59:08 AM EST |
| 125.00 | 9.40 | 11.95 | 10.68 | % | 0.09 | 0 | 0 | 0.45 | -0.58 | 0.02 | -0.08 | 8/12/2026 11:59:08 AM EST | |||
| 126.00 | 9.95 | 12.30 | 11.13 | % | 0.09 | 0 | 0 | 0.44 | -0.60 | 0.02 | -0.08 | 8/12/2026 11:59:08 AM EST | |||
| 127.00 | 10.85 | 13.05 | 11.95 | % | 0.09 | 0 | 0 | 0.47 | -0.63 | 0.02 | -0.08 | 8/12/2026 11:59:08 AM EST | |||
| 128.00 | 11.70 | 13.85 | 12.78 | % | 0.10 | 0 | 0 | 0.46 | -0.65 | 0.02 | -0.08 | 8/12/2026 11:59:08 AM EST | |||
| 129.00 | 12.30 | 14.55 | 13.43 | % | 0.10 | 0 | 0 | 0.45 | -0.67 | 0.02 | -0.08 | 8/12/2026 11:59:08 AM EST | |||
| 130.00 | 13.05 | 15.60 | 14.33 | % | 0.11 | 0 | 0 | 0.47 | -0.68 | 0.02 | -0.07 | 8/12/2026 11:59:08 AM EST | |||
| 131.00 | 13.55 | 15.95 | 14.75 | % | 0.11 | 0 | 0 | 0.45 | -0.70 | 0.02 | -0.07 | 8/12/2026 11:59:08 AM EST | |||
| 132.00 | 13.90 | 16.55 | 15.23 | % | 0.12 | 0 | 0 | 0.42 | -0.72 | 0.02 | -0.07 | 8/12/2026 11:59:08 AM EST | |||
| 133.00 | 15.10 | 17.15 | 16.13 | % | 0.12 | 0 | 0 | 0.46 | -0.74 | 0.02 | -0.07 | 8/12/2026 11:59:08 AM EST | |||
| 134.00 | 15.50 | 18.65 | 17.08 | % | 0.13 | 0 | 0 | 0.44 | -0.76 | 0.02 | -0.06 | 8/12/2026 11:59:08 AM EST | |||
| 135.00 | 16.70 | 19.00 | 17.85 | % | 0.13 | 0 | 0 | 0.43 | -0.77 | 0.02 | -0.06 | 8/12/2026 11:59:08 AM EST | |||
| 136.00 | 17.50 | 20.50 | 19.00 | % | 0.14 | 0 | 0 | 0.46 | -0.79 | 0.02 | -0.06 | 8/12/2026 11:59:08 AM EST | |||
| 137.00 | 18.00 | 20.60 | 19.30 | % | 0.14 | 0 | 0 | 0.40 | -0.80 | 0.02 | -0.06 | 8/12/2026 11:59:08 AM EST | |||
| 138.00 | 19.20 | 21.40 | 20.30 | % | 0.15 | 0 | 0 | 0.42 | -0.81 | 0.01 | -0.05 | 8/12/2026 11:59:08 AM EST | |||
| 139.00 | 20.05 | 22.25 | 21.15 | % | 0.15 | 0 | 0 | 0.42 | -0.83 | 0.01 | -0.05 | 8/12/2026 11:59:08 AM EST | |||
| 140.00 | 20.75 | 23.60 | 22.18 | % | 0.16 | 0 | 0 | 0.44 | -0.84 | 0.01 | -0.05 | 8/12/2026 11:59:08 AM EST | |||
| 141.00 | 21.50 | 24.00 | 22.75 | % | 0.16 | 0 | 0 | 0.36 | -0.85 | 0.01 | -0.05 | 8/12/2026 11:59:08 AM EST | |||
| 145.00 | 25.00 | 27.60 | 26.30 | % | 0.18 | 0 | 0 | 0.56 | -0.89 | 0.01 | -0.04 | 8/12/2026 11:59:08 AM EST | |||
| 150.00 | 29.80 | 32.65 | 31.23 | % | 0.21 | 0 | 0 | 0.68 | -0.92 | 0.01 | -0.03 | 8/12/2026 11:59:08 AM EST | |||
| 155.00 | 34.40 | 37.50 | 35.95 | % | 0.23 | 0 | 0 | 0.73 | -0.95 | 0.01 | -0.02 | 8/12/2026 11:59:08 AM EST | |||
| 160.00 | 39.00 | 42.70 | 40.85 | % | 0.26 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.02 | 8/12/2026 11:59:08 AM EST | |||
| 165.00 | 43.50 | 47.50 | 45.50 | % | 0.28 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 8/12/2026 11:59:08 AM EST | |||
| 170.00 | 49.05 | 52.50 | 50.78 | % | 0.30 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 8/12/2026 11:59:08 AM EST |