Options Chain for DOLLAR GEN CORP NEW COM (DG) - $112.49 as of 8/22/2025 3:39:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 50.90 | 54.90 | 52.90 | % | 0.88 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 65.00 | 46.00 | 49.95 | 47.98 | % | 0.74 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 70.00 | 41.00 | 45.00 | 43.00 | % | 0.61 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 75.00 | 36.10 | 40.05 | 38.08 | % | 0.51 | 0 | 0 | 0.95 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 80.00 | 31.20 | 35.20 | 33.20 | % | 0.42 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 85.00 | 26.40 | 30.35 | 28.38 | % | 0.33 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 90.00 | 21.75 | 25.35 | 23.55 | % | 0.26 | 0 | 0 | 0.66 | 0.93 | 0.01 | -0.02 | 8/22/2025 3:59:47 PM EST | |||
| 95.00 | 18.70 | 19.45 | 19.08 | % | 0.20 | 0 | 0 | 0.44 | 0.88 | 0.01 | -0.03 | 8/22/2025 3:59:47 PM EST | |||
| 100.00 | 14.70 | 15.65 | 15.18 | 14.45 | -2.20 | -13.22% | 0.15 | 20 | 3 | 0.44 | 0.80 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 105.00 | 10.40 | 12.80 | 11.60 | % | 0.11 | 0 | 0 | 0.42 | 0.71 | 0.02 | -0.05 | 8/22/2025 3:59:47 PM EST | |||
| 110.00 | 6.80 | 8.25 | 7.53 | 7.85 | -2.05 | -20.71% | 0.07 | 22 | 12 | 0.35 | 0.59 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 115.00 | 5.20 | 5.75 | 5.48 | 5.10 | -0.55 | -9.74% | 0.05 | 22 | 152 | 0.38 | 0.47 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 120.00 | 2.35 | 3.85 | 3.10 | 3.40 | -0.39 | -10.29% | 0.03 | 331 | 81 | 0.33 | 0.35 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 125.00 | 1.68 | 2.70 | 2.19 | 2.49 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.35 | 0.24 | 0.02 | -0.04 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 130.00 | 1.20 | 1.55 | 1.38 | 1.18 | -0.34 | -22.37% | 0.01 | 48 | 123 | 0.36 | 0.16 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 135.00 | 0.67 | 2.21 | 1.44 | 0.76 | +0.01 | +1.34% | 0.01 | 10 | 449 | 0.41 | 0.10 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 140.00 | 0.38 | 0.67 | 0.53 | 0.42 | -0.14 | -25.00% | 0.00 | 15 | 15 | 0.36 | 0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 145.00 | 0.03 | 2.40 | 1.22 | % | 0.01 | 0 | 0 | 0.44 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 150.00 | 0.01 | 2.30 | 1.16 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.64 | 0.02 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 160.00 | 0.00 | 1.78 | 0.89 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 165.00 | 0.00 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 1.48 | 0.74 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 1.56 | 0.78 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 1.57 | 0.79 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 1.95 | 0.98 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.73 | -0.03 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 90.00 | 0.15 | 0.94 | 0.55 | 0.66 | -0.05 | -7.05% | 0.01 | 30 | 56 | 0.40 | -0.07 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 95.00 | 0.67 | 2.44 | 1.56 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.42 | -0.12 | 0.01 | -0.03 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 100.00 | 1.90 | 2.66 | 2.28 | 2.10 | -0.07 | -3.23% | 0.02 | 62 | 54 | 0.42 | -0.20 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 105.00 | 3.10 | 3.65 | 3.38 | 3.45 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.38 | -0.29 | 0.02 | -0.05 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 110.00 | 5.05 | 6.45 | 5.75 | 5.35 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.38 | -0.41 | 0.02 | -0.06 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 115.00 | 7.55 | 8.15 | 7.85 | 7.95 | 0.00 | 0.00% | 0.07 | 0 | 85 | 0.37 | -0.53 | 0.03 | -0.06 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 120.00 | 10.70 | 11.15 | 10.93 | 10.70 | 0.00 | 0.00% | 0.09 | 0 | 74 | 0.37 | -0.65 | 0.02 | -0.05 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 125.00 | 14.25 | 14.85 | 14.55 | % | 0.12 | 0 | 0 | 0.36 | -0.76 | 0.02 | -0.04 | 8/22/2025 3:59:47 PM EST | |||
| 130.00 | 18.45 | 19.15 | 18.80 | % | 0.14 | 0 | 0 | 0.36 | -0.84 | 0.02 | -0.03 | 8/22/2025 3:59:47 PM EST | |||
| 135.00 | 22.75 | 24.15 | 23.45 | % | 0.17 | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.03 | 8/22/2025 3:59:47 PM EST | |||
| 140.00 | 26.10 | 28.55 | 27.33 | % | 0.20 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.02 | 8/22/2025 3:59:47 PM EST | |||
| 145.00 | 30.85 | 34.60 | 32.73 | % | 0.23 | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 150.00 | 35.75 | 39.45 | 37.60 | % | 0.25 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 155.00 | 40.55 | 44.55 | 42.55 | % | 0.27 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 160.00 | 45.75 | 49.50 | 47.63 | % | 0.30 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 165.00 | 50.45 | 54.55 | 52.50 | % | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 170.00 | 55.70 | 59.50 | 57.60 | % | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST |