Options Chain for DOLLAR GEN CORP NEW COM (DG) - $111.71 as of 8/29/2025 3:17:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 97.00 | 12.20 | 13.35 | 12.78 | % | 0.13 | 0 | 0 | 0.40 | 0.88 | 0.02 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 98.00 | 11.55 | 12.45 | 12.00 | % | 0.12 | 0 | 0 | 0.35 | 0.86 | 0.02 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 99.00 | 10.65 | 11.55 | 11.10 | % | 0.11 | 0 | 0 | 0.32 | 0.84 | 0.02 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 100.00 | 9.95 | 10.60 | 10.28 | 9.65 | % | 0.10 | 30 | 0 | 0.33 | 0.81 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 101.00 | 9.00 | 9.90 | 9.45 | % | 0.09 | 0 | 0 | 0.32 | 0.79 | 0.03 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 102.00 | 6.85 | 10.10 | 8.48 | % | 0.08 | 0 | 0 | 0.43 | 0.75 | 0.03 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 103.00 | 5.90 | 9.60 | 7.75 | % | 0.08 | 0 | 0 | 0.43 | 0.73 | 0.03 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 104.00 | 5.90 | 7.60 | 6.75 | % | 0.06 | 0 | 0 | 0.25 | 0.70 | 0.03 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 105.00 | 5.05 | 7.55 | 6.30 | % | 0.06 | 0 | 0 | 0.28 | 0.66 | 0.04 | -0.05 | 8/29/2025 3:59:49 PM EST | |||
| 106.00 | 5.35 | 6.25 | 5.80 | % | 0.05 | 0 | 0 | 0.27 | 0.63 | 0.04 | -0.05 | 8/29/2025 3:59:49 PM EST | |||
| 107.00 | 4.70 | 5.65 | 5.18 | % | 0.05 | 0 | 0 | 0.29 | 0.59 | 0.04 | -0.05 | 8/29/2025 3:59:49 PM EST | |||
| 108.00 | 4.35 | 4.95 | 4.65 | 4.10 | % | 0.04 | 5 | 0 | 0.29 | 0.55 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 109.00 | 3.85 | 4.40 | 4.13 | % | 0.04 | 0 | 0 | 0.29 | 0.51 | 0.04 | -0.05 | 8/29/2025 3:59:49 PM EST | |||
| 110.00 | 3.35 | 3.90 | 3.63 | 4.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.28 | 0.47 | 0.04 | -0.05 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 111.00 | 1.41 | 3.50 | 2.46 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.23 | 0.43 | 0.04 | -0.05 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 112.00 | 2.46 | 3.00 | 2.73 | 2.24 | -2.01 | -47.30% | 0.02 | 4 | 1 | 0.28 | 0.39 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 113.00 | 1.94 | 2.88 | 2.41 | % | 0.02 | 0 | 0 | 0.28 | 0.35 | 0.04 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 114.00 | 1.65 | 2.55 | 2.10 | % | 0.02 | 0 | 0 | 0.28 | 0.32 | 0.04 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 115.00 | 1.16 | 1.84 | 1.50 | 1.95 | % | 0.01 | 7 | 0 | 0.25 | 0.28 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 116.00 | 0.01 | 1.98 | 1.00 | % | 0.01 | 0 | 0 | 0.20 | 0.25 | 0.03 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 117.00 | 0.83 | 2.99 | 1.91 | % | 0.02 | 0 | 0 | 0.32 | 0.22 | 0.03 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 118.00 | 0.88 | 1.55 | 1.22 | % | 0.01 | 0 | 0 | 0.28 | 0.19 | 0.03 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 119.00 | 0.69 | 1.14 | 0.92 | 0.86 | % | 0.01 | 1 | 0 | 0.27 | 0.17 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 120.00 | 0.47 | 0.87 | 0.67 | % | 0.01 | 0 | 0 | 0.26 | 0.14 | 0.02 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 121.00 | 0.50 | 1.52 | 1.01 | % | 0.01 | 0 | 0 | 0.31 | 0.12 | 0.02 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 122.00 | 0.01 | 1.60 | 0.81 | % | 0.01 | 0 | 0 | 0.26 | 0.11 | 0.02 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 123.00 | 0.01 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.24 | 0.09 | 0.02 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 124.00 | 0.01 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 0.26 | 0.08 | 0.02 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 1.59 | 0.80 | % | 0.01 | 0 | 0 | 0.43 | 0.06 | 0.01 | -0.02 | 8/29/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 97.00 | 0.62 | 1.58 | 1.10 | % | 0.01 | 0 | 0 | 0.35 | -0.12 | 0.02 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 98.00 | 0.76 | 0.99 | 0.88 | 0.97 | % | 0.01 | 1 | 0 | 0.31 | -0.14 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 99.00 | 0.00 | 1.23 | 0.62 | % | 0.01 | 0 | 0 | 0.33 | -0.16 | 0.02 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 100.00 | 0.87 | 1.31 | 1.09 | 1.30 | +0.30 | +30.00% | 0.01 | 6 | 1 | 0.29 | -0.19 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 101.00 | 1.20 | 1.86 | 1.53 | % | 0.02 | 0 | 0 | 0.31 | -0.21 | 0.03 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 102.00 | 0.04 | 2.06 | 1.05 | % | 0.01 | 0 | 0 | 0.21 | -0.25 | 0.03 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 103.00 | 1.55 | 2.85 | 2.20 | % | 0.02 | 0 | 0 | 0.32 | -0.27 | 0.03 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 104.00 | 0.30 | 2.60 | 1.45 | % | 0.01 | 0 | 0 | 0.22 | -0.30 | 0.03 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 105.00 | 2.12 | 2.61 | 2.37 | % | 0.02 | 0 | 0 | 0.28 | -0.34 | 0.04 | -0.05 | 8/29/2025 3:59:49 PM EST | |||
| 106.00 | 1.39 | 3.20 | 2.30 | % | 0.02 | 0 | 0 | 0.24 | -0.37 | 0.04 | -0.05 | 8/29/2025 3:59:49 PM EST | |||
| 107.00 | 3.05 | 3.30 | 3.18 | 3.34 | +0.82 | +32.54% | 0.03 | 1 | 1 | 0.28 | -0.41 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 108.00 | 3.40 | 5.00 | 4.20 | % | 0.04 | 0 | 0 | 0.31 | -0.45 | 0.04 | -0.05 | 8/29/2025 3:59:49 PM EST | |||
| 109.00 | 2.67 | 4.40 | 3.54 | % | 0.03 | 0 | 0 | 0.23 | -0.49 | 0.04 | -0.05 | 8/29/2025 3:59:49 PM EST | |||
| 110.00 | 4.40 | 4.90 | 4.65 | 4.99 | % | 0.04 | 2 | 0 | 0.27 | -0.53 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 111.00 | 5.00 | 5.40 | 5.20 | % | 0.05 | 0 | 0 | 0.27 | -0.57 | 0.04 | -0.05 | 8/29/2025 3:59:49 PM EST | |||
| 112.00 | 4.05 | 6.30 | 5.18 | % | 0.05 | 0 | 0 | 0.22 | -0.61 | 0.04 | -0.05 | 8/29/2025 3:59:49 PM EST | |||
| 113.00 | 6.15 | 6.95 | 6.55 | % | 0.06 | 0 | 0 | 0.28 | -0.65 | 0.04 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 114.00 | 5.40 | 9.05 | 7.23 | % | 0.06 | 0 | 0 | 0.26 | -0.68 | 0.04 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 115.00 | 7.60 | 8.30 | 7.95 | % | 0.07 | 0 | 0 | 0.27 | -0.72 | 0.04 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 116.00 | 6.85 | 10.55 | 8.70 | % | 0.07 | 0 | 0 | 0.43 | -0.75 | 0.03 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 117.00 | 7.45 | 11.25 | 9.35 | % | 0.08 | 0 | 0 | 0.43 | -0.78 | 0.03 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 118.00 | 9.85 | 10.65 | 10.25 | % | 0.09 | 0 | 0 | 0.27 | -0.81 | 0.03 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 119.00 | 10.40 | 11.65 | 11.03 | % | 0.09 | 0 | 0 | 0.36 | -0.83 | 0.03 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 120.00 | 11.60 | 12.30 | 11.95 | % | 0.10 | 0 | 0 | 0.27 | -0.86 | 0.02 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 121.00 | 11.15 | 14.75 | 12.95 | % | 0.11 | 0 | 0 | 0.47 | -0.88 | 0.02 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 122.00 | 12.10 | 15.70 | 13.90 | % | 0.11 | 0 | 0 | 0.48 | -0.89 | 0.02 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 123.00 | 12.75 | 16.35 | 14.55 | % | 0.12 | 0 | 0 | 0.49 | -0.91 | 0.02 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 124.00 | 13.90 | 17.55 | 15.73 | % | 0.13 | 0 | 0 | 0.51 | -0.92 | 0.02 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 125.00 | 14.85 | 18.50 | 16.68 | % | 0.13 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.02 | 8/29/2025 3:59:49 PM EST |