Options Chain for DOLLAR GEN CORP COM (DG) - $127.87 as of 9/9/2026 12:07:13 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 | 49.35 | 53.55 | 51.45 | % | 0.69 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:00 PM EST | |||
| 80.00 | 44.55 | 48.75 | 46.65 | % | 0.58 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:00 PM EST | |||
| 85.00 | 40.05 | 43.05 | 41.55 | % | 0.49 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:00 PM EST | |||
| 90.00 | 35.10 | 38.05 | 36.58 | % | 0.41 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:00 PM EST | |||
| 95.00 | 30.15 | 33.10 | 31.63 | % | 0.33 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:00 PM EST | |||
| 100.00 | 25.10 | 28.15 | 26.63 | % | 0.27 | 0 | 0 | 0.79 | 0.99 | 0.00 | 0.00 | 9/8/2026 4:00:00 PM EST | |||
| 105.00 | 20.35 | 22.90 | 21.63 | % | 0.21 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.01 | 9/8/2026 4:00:00 PM EST | |||
| 110.00 | 15.75 | 18.50 | 17.13 | % | 0.16 | 0 | 0 | 0.57 | 0.94 | 0.01 | -0.02 | 9/8/2026 4:00:00 PM EST | |||
| 111.00 | 15.05 | 17.15 | 16.10 | 16.10 | % | 0.15 | 2 | 0 | 0.57 | 0.93 | 0.01 | -0.03 | 9/9/2026 | 9/8/2026 4:00:00 PM EST | |
| 112.00 | 14.10 | 16.15 | 15.13 | 15.17 | % | 0.14 | 2 | 0 | 0.55 | 0.90 | 0.01 | -0.04 | 9/9/2026 | 9/8/2026 4:00:00 PM EST | |
| 113.00 | 13.10 | 15.65 | 14.38 | % | 0.13 | 0 | 0 | 0.54 | 0.90 | 0.01 | -0.04 | 9/8/2026 4:00:00 PM EST | |||
| 114.00 | 12.15 | 14.90 | 13.53 | % | 0.12 | 0 | 0 | 0.26 | 0.88 | 0.02 | -0.04 | 9/8/2026 4:00:00 PM EST | |||
| 115.00 | 11.25 | 14.00 | 12.63 | % | 0.11 | 0 | 0 | 0.48 | 0.86 | 0.02 | -0.05 | 9/8/2026 4:00:00 PM EST | |||
| 116.00 | 10.55 | 13.25 | 11.90 | % | 0.10 | 0 | 0 | 0.33 | 0.84 | 0.02 | -0.05 | 9/8/2026 4:00:00 PM EST | |||
| 117.00 | 9.80 | 11.75 | 10.78 | 15.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.35 | 0.82 | 0.02 | -0.05 | 8/27/2026 | 9/8/2026 4:00:00 PM EST |
| 118.00 | 9.00 | 11.70 | 10.35 | % | 0.09 | 0 | 0 | 0.33 | 0.80 | 0.02 | -0.06 | 9/8/2026 4:00:00 PM EST | |||
| 119.00 | 8.20 | 10.25 | 9.23 | % | 0.08 | 0 | 0 | 0.32 | 0.78 | 0.02 | -0.06 | 9/8/2026 4:00:00 PM EST | |||
| 120.00 | 7.55 | 9.55 | 8.55 | % | 0.07 | 0 | 0 | 0.33 | 0.76 | 0.02 | -0.06 | 9/8/2026 4:00:00 PM EST | |||
| 121.00 | 7.05 | 9.30 | 8.18 | % | 0.07 | 0 | 0 | 0.34 | 0.73 | 0.03 | -0.07 | 9/8/2026 4:00:00 PM EST | |||
| 122.00 | 6.60 | 8.25 | 7.43 | % | 0.06 | 0 | 0 | 0.32 | 0.70 | 0.03 | -0.07 | 9/8/2026 4:00:00 PM EST | |||
| 123.00 | 5.65 | 7.80 | 6.73 | % | 0.05 | 0 | 0 | 0.35 | 0.67 | 0.03 | -0.07 | 9/8/2026 4:00:00 PM EST | |||
| 124.00 | 5.60 | 7.30 | 6.45 | 6.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.34 | 0.64 | 0.03 | -0.08 | 8/31/2026 | 9/8/2026 4:00:00 PM EST |
| 125.00 | 5.05 | 6.75 | 5.90 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.33 | 0.61 | 0.03 | -0.08 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 126.00 | 4.70 | 5.35 | 5.03 | 4.75 | -0.60 | -11.22% | 0.04 | 1 | 3 | 0.33 | 0.58 | 0.03 | -0.08 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 127.00 | 4.00 | 5.80 | 4.90 | 3.55 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.33 | 0.55 | 0.03 | -0.08 | 8/28/2026 | 9/8/2026 4:00:00 PM EST |
| 128.00 | 3.30 | 5.25 | 4.28 | % | 0.03 | 0 | 0 | 0.36 | 0.52 | 0.03 | -0.08 | 9/8/2026 4:00:00 PM EST | |||
| 129.00 | 2.83 | 4.90 | 3.87 | % | 0.03 | 0 | 0 | 0.33 | 0.49 | 0.03 | -0.08 | 9/8/2026 4:00:00 PM EST | |||
| 130.00 | 2.77 | 4.40 | 3.59 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.33 | 0.45 | 0.03 | -0.08 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 131.00 | 2.05 | 4.20 | 3.13 | % | 0.02 | 0 | 0 | 0.34 | 0.42 | 0.03 | -0.08 | 9/8/2026 4:00:00 PM EST | |||
| 132.00 | 1.75 | 3.85 | 2.80 | 5.45 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.33 | 0.39 | 0.03 | -0.08 | 9/3/2026 | 9/8/2026 4:00:00 PM EST |
| 133.00 | 1.45 | 3.45 | 2.45 | 4.65 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.33 | 0.36 | 0.03 | -0.08 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 134.00 | 1.65 | 3.20 | 2.43 | 4.55 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.33 | 0.34 | 0.03 | -0.07 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 135.00 | 1.01 | 2.91 | 1.96 | % | 0.01 | 0 | 0 | 0.35 | 0.31 | 0.03 | -0.07 | 9/8/2026 4:00:00 PM EST | |||
| 136.00 | 0.77 | 2.67 | 1.72 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.28 | 0.03 | -0.07 | 8/27/2026 | 9/8/2026 4:00:00 PM EST |
| 137.00 | 0.88 | 2.32 | 1.60 | % | 0.01 | 0 | 0 | 0.33 | 0.26 | 0.03 | -0.07 | 9/8/2026 4:00:00 PM EST | |||
| 138.00 | 0.56 | 2.28 | 1.42 | 2.97 | 0.00 | 0.00% | 0.01 | 0 | 399 | 0.32 | 0.24 | 0.02 | -0.06 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 139.00 | 0.59 | 1.87 | 1.23 | % | 0.01 | 0 | 0 | 0.33 | 0.22 | 0.02 | -0.06 | 9/8/2026 4:00:00 PM EST | |||
| 140.00 | 0.44 | 1.72 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.31 | 0.20 | 0.02 | -0.06 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 141.00 | 0.49 | 1.00 | 0.75 | % | 0.01 | 0 | 0 | 0.33 | 0.18 | 0.02 | -0.05 | 9/8/2026 4:00:00 PM EST | |||
| 142.00 | 0.05 | 2.90 | 1.48 | % | 0.01 | 0 | 0 | 0.33 | 0.16 | 0.02 | -0.05 | 9/8/2026 4:00:00 PM EST | |||
| 143.00 | 0.05 | 2.85 | 1.45 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.14 | 0.02 | -0.05 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 144.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.38 | 0.13 | 0.02 | -0.04 | 9/8/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.37 | 0.12 | 0.02 | -0.04 | 9/8/2026 4:00:00 PM EST | |||
| 146.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.42 | 0.10 | 0.01 | -0.04 | 9/8/2026 4:00:00 PM EST | |||
| 147.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.59 | 0.09 | 0.01 | -0.03 | 9/8/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.46 | 1.23 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | 0.06 | 0.01 | -0.03 | 9/2/2026 | 9/8/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 2.33 | 1.17 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.03 | 0.01 | -0.01 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 160.00 | 0.01 | 0.38 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.02 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 2.21 | 1.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.51 | 0.01 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 2.19 | 1.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.48 | 0.01 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 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 | 1.48 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.17 | 1.09 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 2.22 | 1.11 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.83 | -0.01 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.01 | 9/8/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.54 | 1.27 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.62 | -0.06 | 0.01 | -0.02 | 8/31/2026 | 9/8/2026 4:00:00 PM EST |
| 111.00 | 0.05 | 2.10 | 1.08 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | -0.07 | 0.01 | -0.03 | 8/31/2026 | 9/8/2026 4:00:00 PM EST |
| 112.00 | 0.05 | 1.20 | 0.63 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.36 | -0.10 | 0.01 | -0.04 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 113.00 | 0.30 | 1.67 | 0.99 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | -0.10 | 0.01 | -0.04 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 114.00 | 0.04 | 1.59 | 0.82 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.35 | -0.12 | 0.02 | -0.04 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 115.00 | 0.17 | 1.72 | 0.95 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.35 | -0.14 | 0.02 | -0.05 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 116.00 | 0.85 | 1.72 | 1.29 | % | 0.01 | 0 | 0 | 0.34 | -0.16 | 0.02 | -0.05 | 9/8/2026 4:00:00 PM EST | |||
| 117.00 | 0.50 | 2.05 | 1.28 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.18 | 0.02 | -0.05 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 118.00 | 1.44 | 2.07 | 1.76 | 1.84 | +1.54 | +513.34% | 0.01 | 13 | 10 | 0.34 | -0.20 | 0.02 | -0.06 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 119.00 | 1.72 | 2.40 | 2.06 | 1.73 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.35 | -0.22 | 0.02 | -0.06 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 120.00 | 1.95 | 2.87 | 2.41 | 2.32 | +0.35 | +17.77% | 0.02 | 3 | 5 | 0.34 | -0.24 | 0.02 | -0.06 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 121.00 | 1.05 | 3.75 | 2.40 | % | 0.02 | 0 | 0 | 0.34 | -0.27 | 0.03 | -0.07 | 9/8/2026 4:00:00 PM EST | |||
| 122.00 | 2.58 | 3.55 | 3.07 | 2.70 | % | 0.03 | 1 | 0 | 0.34 | -0.30 | 0.03 | -0.07 | 9/9/2026 | 9/8/2026 4:00:00 PM EST | |
| 123.00 | 1.60 | 4.25 | 2.93 | 2.33 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.34 | -0.33 | 0.03 | -0.07 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 124.00 | 2.22 | 4.65 | 3.44 | 3.43 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | -0.36 | 0.03 | -0.08 | 8/27/2026 | 9/8/2026 4:00:00 PM EST |
| 125.00 | 2.36 | 5.20 | 3.78 | % | 0.03 | 0 | 0 | 0.33 | -0.39 | 0.03 | -0.08 | 9/8/2026 4:00:00 PM EST | |||
| 126.00 | 2.78 | 5.60 | 4.19 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.33 | -0.42 | 0.03 | -0.08 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 127.00 | 3.25 | 6.10 | 4.68 | % | 0.04 | 0 | 0 | 0.33 | -0.45 | 0.03 | -0.08 | 9/8/2026 4:00:00 PM EST | |||
| 128.00 | 4.00 | 6.55 | 5.28 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.36 | -0.48 | 0.03 | -0.08 | 9/2/2026 | 9/8/2026 4:00:00 PM EST |
| 129.00 | 4.50 | 7.10 | 5.80 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.34 | -0.51 | 0.03 | -0.08 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 130.00 | 5.00 | 7.65 | 6.33 | 5.19 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.35 | -0.55 | 0.03 | -0.08 | 9/1/2026 | 9/8/2026 4:00:00 PM EST |
| 131.00 | 5.90 | 8.40 | 7.15 | % | 0.05 | 0 | 0 | 0.36 | -0.58 | 0.03 | -0.08 | 9/8/2026 4:00:00 PM EST | |||
| 132.00 | 6.50 | 9.10 | 7.80 | % | 0.06 | 0 | 0 | 0.36 | -0.61 | 0.03 | -0.08 | 9/8/2026 4:00:00 PM EST | |||
| 133.00 | 8.05 | 10.15 | 9.10 | % | 0.07 | 0 | 0 | 0.35 | -0.64 | 0.03 | -0.08 | 9/8/2026 4:00:00 PM EST | |||
| 134.00 | 8.30 | 10.90 | 9.60 | % | 0.07 | 0 | 0 | 0.36 | -0.66 | 0.03 | -0.07 | 9/8/2026 4:00:00 PM EST | |||
| 135.00 | 9.60 | 11.60 | 10.60 | 7.91 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.32 | -0.69 | 0.03 | -0.07 | 9/1/2026 | 9/8/2026 4:00:00 PM EST |
| 136.00 | 10.75 | 12.55 | 11.65 | % | 0.09 | 0 | 0 | 0.34 | -0.72 | 0.03 | -0.07 | 9/8/2026 4:00:00 PM EST | |||
| 137.00 | 11.55 | 12.70 | 12.13 | 12.56 | % | 0.09 | 2 | 0 | 0.34 | -0.74 | 0.03 | -0.07 | 9/9/2026 | 9/8/2026 4:00:00 PM EST | |
| 138.00 | 12.35 | 14.00 | 13.18 | 13.40 | % | 0.10 | 2 | 0 | 0.34 | -0.76 | 0.02 | -0.06 | 9/9/2026 | 9/8/2026 4:00:00 PM EST | |
| 139.00 | 13.15 | 14.95 | 14.05 | % | 0.10 | 0 | 0 | 0.34 | -0.78 | 0.02 | -0.06 | 9/8/2026 4:00:00 PM EST | |||
| 140.00 | 13.80 | 15.90 | 14.85 | % | 0.11 | 0 | 0 | 0.34 | -0.80 | 0.02 | -0.06 | 9/8/2026 4:00:00 PM EST | |||
| 141.00 | 14.80 | 16.70 | 15.75 | % | 0.11 | 0 | 0 | 0.34 | -0.82 | 0.02 | -0.05 | 9/8/2026 4:00:00 PM EST | |||
| 142.00 | 15.15 | 17.90 | 16.53 | % | 0.12 | 0 | 0 | 0.47 | -0.84 | 0.02 | -0.05 | 9/8/2026 4:00:00 PM EST | |||
| 143.00 | 15.90 | 18.70 | 17.30 | % | 0.12 | 0 | 0 | 0.48 | -0.86 | 0.02 | -0.05 | 9/8/2026 4:00:00 PM EST | |||
| 144.00 | 16.85 | 19.65 | 18.25 | % | 0.13 | 0 | 0 | 0.50 | -0.87 | 0.02 | -0.04 | 9/8/2026 4:00:00 PM EST | |||
| 145.00 | 17.80 | 20.75 | 19.28 | % | 0.13 | 0 | 0 | 0.46 | -0.88 | 0.02 | -0.04 | 9/8/2026 4:00:00 PM EST | |||
| 146.00 | 18.75 | 21.65 | 20.20 | % | 0.14 | 0 | 0 | 0.52 | -0.90 | 0.01 | -0.04 | 9/8/2026 4:00:00 PM EST | |||
| 147.00 | 19.70 | 22.60 | 21.15 | % | 0.14 | 0 | 0 | 0.52 | -0.91 | 0.01 | -0.03 | 9/8/2026 4:00:00 PM EST | |||
| 150.00 | 22.55 | 25.35 | 23.95 | % | 0.16 | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.03 | 9/8/2026 4:00:00 PM EST | |||
| 155.00 | 27.45 | 30.30 | 28.88 | % | 0.19 | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.01 | 9/8/2026 4:00:00 PM EST | |||
| 160.00 | 32.40 | 35.20 | 33.80 | % | 0.21 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 9/8/2026 4:00:00 PM EST | |||
| 165.00 | 37.35 | 40.30 | 38.83 | % | 0.24 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 9/8/2026 4:00:00 PM EST | |||
| 170.00 | 42.30 | 45.70 | 44.00 | % | 0.26 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 9/8/2026 4:00:00 PM EST |