Options Chain for DOLLAR GEN CORP NEW COM (DG) - $110.03 as of 12/3/2025 3:48:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 73.00 | 77.50 | 75.25 | 76.05 | 0.00 | 0.00% | 2.15 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 12/3/2025 3:59:50 PM EST |
| 40.00 | 68.00 | 72.50 | 70.25 | 64.40 | 0.00 | 0.00% | 1.76 | 0 | 130 | 2.27 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 3:59:50 PM EST |
| 45.00 | 64.40 | 67.45 | 65.93 | 63.22 | 0.00 | 0.00% | 1.47 | 0 | 19 | 2.06 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 12/3/2025 3:59:50 PM EST |
| 50.00 | 59.40 | 62.15 | 60.78 | 50.52 | 0.00 | 0.00% | 1.22 | 0 | 75 | 1.70 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 12/3/2025 3:59:50 PM EST |
| 55.00 | 54.45 | 57.15 | 55.80 | 45.85 | 0.00 | 0.00% | 1.01 | 0 | 193 | 1.51 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:50 PM EST |
| 60.00 | 49.10 | 52.20 | 50.65 | 50.53 | -0.22 | -0.44% | 0.84 | 1 | 172 | 1.38 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 65.00 | 44.05 | 47.25 | 45.65 | 44.55 | 0.00 | 0.00% | 0.70 | 0 | 341 | 1.22 | 0.99 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:50 PM EST |
| 70.00 | 39.20 | 42.30 | 40.75 | 31.47 | 0.00 | 0.00% | 0.58 | 0 | 339 | 1.09 | 0.99 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 3:59:50 PM EST |
| 75.00 | 34.70 | 37.65 | 36.18 | 27.75 | 0.00 | 0.00% | 0.48 | 0 | 269 | 1.08 | 0.99 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:50 PM EST |
| 80.00 | 30.15 | 32.75 | 31.45 | 32.00 | +1.67 | +5.51% | 0.39 | 1 | 1,312 | 0.92 | 0.96 | 0.00 | -0.02 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 85.00 | 25.30 | 27.90 | 26.60 | 26.49 | +0.29 | +1.11% | 0.31 | 4 | 1,272 | 0.83 | 0.96 | 0.01 | -0.01 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 90.00 | 20.85 | 21.90 | 21.38 | 21.93 | +2.68 | +13.93% | 0.24 | 2 | 974 | 0.51 | 0.91 | 0.01 | -0.03 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 95.00 | 15.70 | 18.75 | 17.23 | 17.50 | +0.79 | +4.73% | 0.18 | 8 | 2,168 | 0.44 | 0.86 | 0.01 | -0.04 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 100.00 | 11.00 | 14.60 | 12.80 | 13.80 | +0.70 | +5.35% | 0.13 | 7 | 2,923 | 0.41 | 0.78 | 0.02 | -0.05 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 105.00 | 8.70 | 9.60 | 9.15 | 9.64 | +1.18 | +13.95% | 0.09 | 27 | 956 | 0.41 | 0.67 | 0.02 | -0.06 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 110.00 | 5.95 | 6.55 | 6.25 | 6.55 | +0.03 | +0.46% | 0.06 | 345 | 1,949 | 0.40 | 0.54 | 0.03 | -0.07 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 115.00 | 3.70 | 4.75 | 4.23 | 4.36 | +0.67 | +18.16% | 0.04 | 43 | 1,085 | 0.40 | 0.41 | 0.03 | -0.07 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 120.00 | 2.28 | 2.80 | 2.54 | 2.68 | -0.02 | -0.75% | 0.02 | 125 | 3,796 | 0.39 | 0.29 | 0.02 | -0.06 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 125.00 | 1.40 | 1.78 | 1.59 | 1.50 | -0.10 | -6.25% | 0.01 | 69 | 821 | 0.39 | 0.20 | 0.02 | -0.05 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 130.00 | 0.38 | 0.89 | 0.64 | 0.64 | -0.46 | -41.82% | 0.00 | 431 | 1,050 | 0.35 | 0.15 | 0.01 | -0.04 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 135.00 | 0.13 | 1.27 | 0.70 | 0.66 | +0.04 | +6.46% | 0.01 | 26 | 525 | 0.40 | 0.10 | 0.01 | -0.04 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 140.00 | 0.01 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 14 | 871 | 0.40 | 0.08 | 0.01 | -0.03 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 145.00 | 0.09 | 0.43 | 0.26 | 0.24 | 0.00 | 0.00% | 0.00 | 20 | 1,747 | 0.42 | 0.06 | 0.01 | -0.03 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 150.00 | 0.15 | 0.30 | 0.23 | 0.18 | -0.09 | -33.34% | 0.00 | 3 | 2,678 | 0.46 | 0.04 | 0.00 | -0.02 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 155.00 | 0.01 | 0.40 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 515 | 0.45 | 0.04 | 0.00 | -0.02 | 12/1/2025 | 12/3/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,162 | 0.61 | 0.01 | 0.00 | -0.01 | 12/1/2025 | 12/3/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 1.78 | 0.89 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.88 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 3,641 | 0.55 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.65 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,093 | 0.71 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.73 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/3/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.73 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.80 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/3/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 2,328 | 0.71 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 0.34 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.90 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.32 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/3/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 703 | 1.08 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/3/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,317 | 0.94 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.01 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.46 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:50 PM EST |
| 40.00 | 0.01 | 1.07 | 0.54 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 249 | 1.44 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/3/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.59 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 634 | 1.49 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/3/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.51 | 0.26 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2,586 | 1.30 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/3/2025 3:59:50 PM EST |
| 55.00 | 0.02 | 0.31 | 0.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 963 | 0.91 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,724 | 0.96 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/3/2025 3:59:50 PM EST |
| 65.00 | 0.05 | 0.36 | 0.21 | 0.24 | -0.05 | -17.25% | 0.00 | 1 | 2,985 | 0.75 | -0.01 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 2,738 | 0.62 | -0.01 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.47 | 0.24 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,028 | 0.69 | -0.01 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:50 PM EST |
| 80.00 | 0.03 | 0.35 | 0.19 | 0.30 | +0.01 | +3.45% | 0.00 | 4 | 2,807 | 0.47 | -0.04 | 0.00 | -0.02 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 1.17 | 0.59 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2,999 | 0.63 | -0.04 | 0.01 | -0.01 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 90.00 | 0.51 | 0.99 | 0.75 | 0.70 | -0.19 | -21.35% | 0.01 | 696 | 1,163 | 0.45 | -0.09 | 0.01 | -0.03 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 95.00 | 1.08 | 1.52 | 1.30 | 1.30 | -0.21 | -13.91% | 0.01 | 750 | 1,431 | 0.43 | -0.14 | 0.01 | -0.04 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 100.00 | 1.64 | 2.47 | 2.06 | 2.27 | -0.18 | -7.35% | 0.02 | 3,286 | 3,716 | 0.39 | -0.22 | 0.02 | -0.05 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 105.00 | 3.30 | 3.95 | 3.63 | 3.46 | -0.94 | -21.37% | 0.03 | 32 | 2,508 | 0.40 | -0.33 | 0.02 | -0.06 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 110.00 | 5.55 | 6.30 | 5.93 | 5.80 | -0.33 | -5.39% | 0.05 | 2,865 | 1,478 | 0.40 | -0.46 | 0.03 | -0.07 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 115.00 | 7.95 | 8.95 | 8.45 | 9.04 | 0.00 | 0.00% | 0.07 | 0 | 339 | 0.38 | -0.59 | 0.03 | -0.07 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 120.00 | 10.30 | 13.50 | 11.90 | 11.75 | -0.93 | -7.34% | 0.10 | 6 | 673 | 0.36 | -0.71 | 0.02 | -0.06 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 125.00 | 14.95 | 17.10 | 16.03 | 16.07 | -0.37 | -2.26% | 0.13 | 5 | 399 | 0.36 | -0.80 | 0.02 | -0.05 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 130.00 | 18.75 | 21.40 | 20.08 | 28.00 | 0.00 | 0.00% | 0.15 | 0 | 52 | 0.54 | -0.85 | 0.01 | -0.04 | 11/24/2025 | 12/3/2025 3:59:50 PM EST |
| 135.00 | 23.90 | 25.90 | 24.90 | 24.43 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.56 | -0.90 | 0.01 | -0.04 | 8/28/2025 | 12/3/2025 3:59:50 PM EST |
| 140.00 | 28.40 | 30.65 | 29.53 | 29.10 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.60 | -0.92 | 0.01 | -0.03 | 8/28/2025 | 12/3/2025 3:59:50 PM EST |
| 145.00 | 33.25 | 35.55 | 34.40 | 45.08 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.65 | -0.94 | 0.01 | -0.03 | 10/9/2025 | 12/3/2025 3:59:50 PM EST |
| 150.00 | 38.15 | 40.90 | 39.53 | 50.35 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.75 | -0.96 | 0.00 | -0.02 | 10/9/2025 | 12/3/2025 3:59:50 PM EST |
| 155.00 | 43.10 | 45.80 | 44.45 | 82.97 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.79 | -0.96 | 0.00 | -0.02 | 1/24/2025 | 12/3/2025 3:59:50 PM EST |
| 160.00 | 47.85 | 51.70 | 49.78 | 60.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 10/9/2025 | 12/3/2025 3:59:50 PM EST |
| 165.00 | 52.80 | 56.25 | 54.53 | 78.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 12/3/2025 3:59:50 PM EST |
| 170.00 | 58.05 | 60.70 | 59.38 | 65.06 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 12/3/2025 3:59:50 PM EST |
| 175.00 | 63.05 | 65.70 | 64.38 | 64.95 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 12/3/2025 3:59:50 PM EST |
| 180.00 | 67.80 | 71.40 | 69.60 | 91.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 12/3/2025 3:59:50 PM EST |
| 185.00 | 72.80 | 76.50 | 74.65 | % | 0.40 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 190.00 | 77.80 | 81.55 | 79.68 | 116.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 12/3/2025 3:59:50 PM EST |
| 195.00 | 82.80 | 86.40 | 84.60 | % | 0.43 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 200.00 | 88.30 | 90.70 | 89.50 | 127.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 12/3/2025 3:59:50 PM EST |
| 210.00 | 97.80 | 101.40 | 99.60 | % | 0.47 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 220.00 | 107.80 | 111.60 | 109.70 | 86.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/12/2024 | 12/3/2025 3:59:50 PM EST |
| 230.00 | 117.80 | 121.55 | 119.68 | 124.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 12/3/2025 3:59:50 PM EST |
| 240.00 | 127.80 | 131.40 | 129.60 | 140.03 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 12/3/2025 3:59:50 PM EST |