Options Chain for DOLLAR GEN CORP COM (DG) - $151.79 as of 2/20/2026 11:16:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 73.50 | 77.75 | 75.63 | % | 1.01 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 80.00 | 68.75 | 72.75 | 70.75 | % | 0.88 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 85.00 | 63.80 | 67.75 | 65.78 | 60.24 | 0.00 | 0.00% | 0.77 | 0 | 2 | 3.15 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:05 PM EST |
| 90.00 | 59.30 | 62.75 | 61.03 | % | 0.68 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 95.00 | 54.35 | 57.75 | 56.05 | % | 0.59 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 100.00 | 49.35 | 52.75 | 51.05 | % | 0.51 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 105.00 | 44.75 | 47.75 | 46.25 | % | 0.44 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 110.00 | 39.75 | 42.70 | 41.23 | % | 0.37 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 115.00 | 34.65 | 37.55 | 36.10 | 34.21 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 120.00 | 29.65 | 32.60 | 31.13 | 24.25 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/20/2026 4:00:05 PM EST |
| 125.00 | 24.70 | 27.65 | 26.18 | % | 0.21 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 127.00 | 22.75 | 25.65 | 24.20 | % | 0.19 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 128.00 | 21.80 | 24.45 | 23.13 | % | 0.18 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 129.00 | 20.75 | 23.60 | 22.18 | 20.82 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:05 PM EST |
| 130.00 | 19.95 | 22.45 | 21.20 | 19.87 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:05 PM EST |
| 131.00 | 18.75 | 21.70 | 20.23 | 22.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.08 | 1.00 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 132.00 | 17.75 | 20.55 | 19.15 | 21.45 | 0.00 | 0.00% | 0.15 | 0 | 28 | 1.02 | 1.00 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 133.00 | 17.00 | 19.50 | 18.25 | 16.24 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 2/9/2026 | 2/20/2026 4:00:05 PM EST |
| 134.00 | 15.80 | 18.70 | 17.25 | 15.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.97 | 0.99 | 0.00 | -0.02 | 2/9/2026 | 2/20/2026 4:00:05 PM EST |
| 135.00 | 14.80 | 17.65 | 16.23 | 16.05 | +1.65 | +11.46% | 0.12 | 2 | 2 | 0.92 | 0.99 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 136.00 | 14.05 | 16.25 | 15.15 | 16.33 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.80 | 0.98 | 0.01 | -0.05 | 1/16/2026 | 2/20/2026 4:00:05 PM EST |
| 137.00 | 13.10 | 15.25 | 14.18 | 15.61 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.77 | 0.97 | 0.01 | -0.06 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 138.00 | 11.90 | 14.50 | 13.20 | 14.66 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.77 | 0.96 | 0.01 | -0.07 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 139.00 | 11.15 | 13.50 | 12.33 | 13.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.73 | 0.95 | 0.01 | -0.07 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 140.00 | 10.05 | 12.60 | 11.33 | 11.10 | -2.10 | -15.91% | 0.08 | 4 | 13 | 0.71 | 0.93 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 141.00 | 9.30 | 11.85 | 10.58 | 8.33 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.71 | 0.91 | 0.02 | -0.11 | 2/10/2026 | 2/20/2026 4:00:05 PM EST |
| 142.00 | 8.40 | 10.60 | 9.50 | 9.17 | -1.93 | -17.39% | 0.07 | 4 | 3 | 0.63 | 0.89 | 0.03 | -0.12 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 143.00 | 7.55 | 9.70 | 8.63 | 8.22 | +1.26 | +18.11% | 0.06 | 1 | 31 | 0.60 | 0.86 | 0.03 | -0.14 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 144.00 | 6.65 | 9.35 | 8.00 | 7.87 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.66 | 0.83 | 0.03 | -0.16 | 2/9/2026 | 2/20/2026 4:00:05 PM EST |
| 145.00 | 5.85 | 7.55 | 6.70 | 6.75 | +0.85 | +14.41% | 0.05 | 12 | 9 | 0.33 | 0.79 | 0.04 | -0.17 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 146.00 | 4.85 | 6.25 | 5.55 | 5.84 | +0.24 | +4.29% | 0.04 | 1 | 13 | 0.29 | 0.75 | 0.04 | -0.19 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 147.00 | 4.80 | 5.50 | 5.15 | 5.19 | -1.84 | -26.18% | 0.04 | 2 | 7 | 0.34 | 0.71 | 0.05 | -0.20 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 148.00 | 3.75 | 4.80 | 4.28 | 4.53 | -2.57 | -36.20% | 0.03 | 7 | 48 | 0.31 | 0.66 | 0.05 | -0.21 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 149.00 | 3.60 | 4.20 | 3.90 | 4.25 | -0.95 | -18.27% | 0.03 | 3 | 50 | 0.35 | 0.61 | 0.05 | -0.22 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 150.00 | 3.00 | 3.60 | 3.30 | 3.85 | -0.85 | -18.09% | 0.02 | 45 | 118 | 0.34 | 0.56 | 0.05 | -0.22 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 152.50 | 1.82 | 2.36 | 2.09 | 2.16 | -1.24 | -36.48% | 0.01 | 16 | 900 | 0.34 | 0.42 | 0.05 | -0.21 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 155.00 | 1.01 | 1.40 | 1.21 | 1.34 | -0.67 | -33.34% | 0.01 | 49 | 230 | 0.33 | 0.29 | 0.05 | -0.17 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 157.50 | 0.56 | 0.80 | 0.68 | 0.63 | -0.68 | -51.91% | 0.00 | 22 | 58 | 0.33 | 0.17 | 0.04 | -0.13 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 160.00 | 0.35 | 0.77 | 0.56 | 0.40 | -0.42 | -51.22% | 0.00 | 33 | 49 | 0.38 | 0.10 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 162.50 | 0.16 | 0.40 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.37 | 0.05 | 0.01 | -0.05 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.39 | 0.20 | 0.37 | +0.03 | +8.83% | 0.00 | 1 | 119 | 0.47 | 0.02 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 167.50 | 0.00 | 2.16 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.68 | 0.34 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.67 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 172.50 | 0.00 | 0.09 | 0.05 | 0.04 | -0.31 | -88.58% | 0.00 | 1 | 5 | 0.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.94 | 0.47 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.85 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 177.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.84 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.72 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 2.14 | 1.07 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 127.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 128.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 129.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.80 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.32 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.68 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 131.00 | 0.00 | 2.17 | 1.09 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.12 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 132.00 | 0.00 | 0.61 | 0.31 | 0.08 | -0.09 | -52.95% | 0.00 | 3 | 15 | 0.72 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 133.00 | 0.00 | 0.64 | 0.32 | 0.10 | -0.17 | -62.97% | 0.00 | 3 | 19 | 0.70 | -0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 134.00 | 0.00 | 0.67 | 0.34 | 0.16 | -0.09 | -36.00% | 0.00 | 4 | 8 | 0.68 | -0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.10 | -0.23 | -69.70% | 0.00 | 33 | 20 | 0.73 | -0.01 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 136.00 | 0.00 | 0.32 | 0.16 | 0.29 | 0.00 | 0.00% | 0.00 | 10 | 24 | 0.51 | -0.02 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 137.00 | 0.01 | 0.85 | 0.43 | 0.26 | -0.01 | -3.71% | 0.00 | 2 | 74 | 0.45 | -0.03 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 138.00 | 0.02 | 0.62 | 0.32 | 0.22 | -0.59 | -72.84% | 0.00 | 1 | 8 | 0.41 | -0.04 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 139.00 | 0.01 | 2.40 | 1.21 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | -0.05 | 0.01 | -0.07 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 140.00 | 0.07 | 0.52 | 0.30 | 0.45 | +0.01 | +2.28% | 0.00 | 7 | 40 | 0.37 | -0.07 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 141.00 | 0.08 | 0.75 | 0.42 | 0.42 | -0.66 | -61.12% | 0.00 | 6 | 3 | 0.37 | -0.09 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 142.00 | 0.44 | 0.58 | 0.51 | 0.53 | -0.85 | -61.60% | 0.00 | 213 | 33 | 0.38 | -0.11 | 0.03 | -0.12 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 143.00 | 0.32 | 0.85 | 0.59 | 0.60 | -0.43 | -41.75% | 0.00 | 12 | 29 | 0.37 | -0.14 | 0.03 | -0.14 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 144.00 | 0.51 | 1.11 | 0.81 | 0.80 | -0.08 | -9.10% | 0.01 | 414 | 36 | 0.38 | -0.17 | 0.03 | -0.16 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 145.00 | 0.68 | 1.12 | 0.90 | 0.96 | +0.12 | +14.29% | 0.01 | 45 | 30 | 0.38 | -0.21 | 0.04 | -0.17 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 146.00 | 0.88 | 1.52 | 1.20 | 1.24 | +0.53 | +74.65% | 0.01 | 3 | 27 | 0.38 | -0.25 | 0.04 | -0.19 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 147.00 | 1.15 | 1.80 | 1.48 | 1.48 | -1.80 | -54.88% | 0.01 | 20 | 24 | 0.37 | -0.29 | 0.05 | -0.20 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 148.00 | 1.40 | 2.00 | 1.70 | 2.19 | -0.01 | -0.46% | 0.01 | 3 | 11 | 0.35 | -0.34 | 0.05 | -0.21 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 149.00 | 1.83 | 2.43 | 2.13 | 2.20 | -0.03 | -1.35% | 0.01 | 21 | 15 | 0.36 | -0.39 | 0.05 | -0.22 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 150.00 | 2.31 | 2.88 | 2.60 | 2.30 | +0.04 | +1.77% | 0.02 | 34 | 45 | 0.36 | -0.44 | 0.05 | -0.22 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 152.50 | 3.60 | 4.10 | 3.85 | 3.65 | +0.15 | +4.29% | 0.03 | 26 | 82 | 0.35 | -0.58 | 0.05 | -0.21 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 155.00 | 4.35 | 5.90 | 5.13 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.28 | -0.71 | 0.05 | -0.17 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 157.50 | 6.35 | 9.20 | 7.78 | % | 0.05 | 0 | 0 | 0.60 | -0.83 | 0.04 | -0.13 | 2/20/2026 4:00:05 PM EST | |||
| 160.00 | 8.60 | 10.75 | 9.68 | % | 0.06 | 0 | 0 | 0.55 | -0.90 | 0.03 | -0.08 | 2/20/2026 4:00:05 PM EST | |||
| 162.50 | 10.80 | 13.15 | 11.98 | % | 0.07 | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.05 | 2/20/2026 4:00:05 PM EST | |||
| 165.00 | 13.35 | 16.10 | 14.73 | % | 0.09 | 0 | 0 | 0.76 | -0.98 | 0.01 | -0.03 | 2/20/2026 4:00:05 PM EST | |||
| 167.50 | 15.80 | 18.50 | 17.15 | % | 0.10 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:05 PM EST | |||
| 170.00 | 18.25 | 20.95 | 19.60 | % | 0.12 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:05 PM EST | |||
| 172.50 | 20.25 | 23.50 | 21.88 | % | 0.13 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 175.00 | 22.80 | 26.10 | 24.45 | % | 0.14 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 177.50 | 25.65 | 28.25 | 26.95 | % | 0.15 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 180.00 | 28.20 | 30.95 | 29.58 | % | 0.16 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 185.00 | 32.90 | 36.10 | 34.50 | % | 0.19 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST |