Options Chain for DOLLAR GEN CORP NEW COM (DG) - $99.58 as of 10/30/2025 8:18:23 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 | 38.00 | 41.00 | 39.50 | % | 0.66 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 65.00 | 33.60 | 35.60 | 34.60 | % | 0.53 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 70.00 | 28.10 | 30.60 | 29.35 | % | 0.42 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 75.00 | 23.75 | 25.60 | 24.68 | % | 0.33 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 80.00 | 18.05 | 20.60 | 19.33 | % | 0.24 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 85.00 | 13.20 | 15.80 | 14.50 | % | 0.17 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 10/30/2025 3:59:58 PM EST | |||
| 86.00 | 12.30 | 14.65 | 13.48 | % | 0.16 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 10/30/2025 3:59:58 PM EST | |||
| 87.00 | 11.00 | 14.40 | 12.70 | % | 0.15 | 0 | 0 | 0.97 | 0.99 | 0.01 | -0.02 | 10/30/2025 3:59:58 PM EST | |||
| 88.00 | 9.65 | 13.45 | 11.55 | 10.71 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.91 | 0.98 | 0.01 | -0.04 | 10/9/2025 | 10/30/2025 3:59:58 PM EST |
| 89.00 | 9.20 | 11.70 | 10.45 | % | 0.12 | 0 | 0 | 0.87 | 0.98 | 0.01 | -0.05 | 10/30/2025 3:59:58 PM EST | |||
| 90.00 | 9.05 | 10.70 | 9.88 | 9.60 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.81 | 0.96 | 0.02 | -0.06 | 10/6/2025 | 10/30/2025 3:59:58 PM EST |
| 91.00 | 7.95 | 9.75 | 8.85 | 12.03 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.77 | 0.93 | 0.02 | -0.08 | 10/24/2025 | 10/30/2025 3:59:58 PM EST |
| 92.00 | 6.85 | 8.85 | 7.85 | % | 0.09 | 0 | 0 | 0.73 | 0.92 | 0.03 | -0.08 | 10/30/2025 3:59:58 PM EST | |||
| 93.00 | 6.30 | 7.90 | 7.10 | 10.61 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.69 | 0.89 | 0.03 | -0.10 | 10/14/2025 | 10/30/2025 3:59:58 PM EST |
| 94.00 | 5.55 | 7.05 | 6.30 | 10.57 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.38 | 0.86 | 0.04 | -0.11 | 10/22/2025 | 10/30/2025 3:59:58 PM EST |
| 95.00 | 4.70 | 6.20 | 5.45 | 9.82 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.38 | 0.82 | 0.05 | -0.12 | 10/22/2025 | 10/30/2025 3:59:58 PM EST |
| 96.00 | 3.05 | 5.45 | 4.25 | % | 0.04 | 0 | 0 | 0.60 | 0.77 | 0.06 | -0.13 | 10/30/2025 3:59:58 PM EST | |||
| 97.00 | 3.25 | 3.90 | 3.58 | 4.32 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.32 | 0.72 | 0.07 | -0.13 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 98.00 | 2.51 | 3.15 | 2.83 | 9.74 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.31 | 0.65 | 0.08 | -0.13 | 10/15/2025 | 10/30/2025 3:59:58 PM EST |
| 99.00 | 1.82 | 2.54 | 2.18 | 2.12 | -7.15 | -77.14% | 0.02 | 12 | 4 | 0.30 | 0.57 | 0.08 | -0.13 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 100.00 | 1.70 | 2.00 | 1.85 | 1.66 | -2.24 | -57.44% | 0.02 | 54 | 129 | 0.33 | 0.49 | 0.08 | -0.13 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 101.00 | 1.13 | 1.54 | 1.34 | 1.25 | -0.99 | -44.20% | 0.01 | 3 | 96 | 0.32 | 0.41 | 0.08 | -0.12 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 102.00 | 0.68 | 1.15 | 0.92 | 1.18 | -0.38 | -24.36% | 0.01 | 16 | 100 | 0.30 | 0.33 | 0.07 | -0.11 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 103.00 | 0.40 | 0.92 | 0.66 | 1.01 | -0.15 | -12.94% | 0.01 | 5 | 131 | 0.30 | 0.27 | 0.06 | -0.10 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 104.00 | 0.22 | 0.64 | 0.43 | 0.58 | -0.30 | -34.10% | 0.00 | 18 | 31 | 0.30 | 0.21 | 0.05 | -0.09 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 105.00 | 0.25 | 0.62 | 0.44 | 0.40 | -0.23 | -36.51% | 0.00 | 68 | 138 | 0.34 | 0.17 | 0.05 | -0.08 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 106.00 | 0.05 | 0.62 | 0.34 | 0.41 | -0.38 | -48.11% | 0.00 | 4 | 44 | 0.35 | 0.13 | 0.04 | -0.07 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 107.00 | 0.12 | 0.49 | 0.31 | 0.29 | -0.30 | -50.85% | 0.00 | 12 | 59 | 0.37 | 0.10 | 0.03 | -0.05 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 108.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.57 | 0.06 | 0.02 | -0.04 | 10/28/2025 | 10/30/2025 3:59:58 PM EST |
| 109.00 | 0.01 | 0.22 | 0.12 | 0.22 | +0.07 | +46.67% | 0.00 | 8 | 25 | 0.34 | 0.06 | 0.02 | -0.04 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.65 | 0.03 | 0.01 | -0.02 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 111.00 | 0.00 | 0.44 | 0.22 | 0.01 | -0.24 | -96.00% | 0.00 | 6 | 43 | 0.43 | 0.03 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 112.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.06 | 0.01 | 0.00 | -0.01 | 10/27/2025 | 10/30/2025 3:59:58 PM EST |
| 113.00 | 0.00 | 2.14 | 1.07 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.10 | 0.01 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:58 PM EST |
| 114.00 | 0.00 | 2.10 | 1.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.14 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.70 | 0.85 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.08 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:58 PM EST |
| 116.00 | 0.00 | 2.13 | 1.07 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.22 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:58 PM EST |
| 117.00 | 0.00 | 2.13 | 1.07 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.26 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:58 PM EST |
| 118.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.68 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:58 PM EST |
| 119.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.39 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/30/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.59 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:58 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.98 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/30/2025 3:59:58 PM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 10/30/2025 3:59:58 PM EST | |||
| 87.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.81 | -0.01 | 0.01 | -0.02 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | -0.02 | 0.01 | -0.04 | 10/16/2025 | 10/30/2025 3:59:58 PM EST |
| 89.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.71 | -0.02 | 0.01 | -0.05 | 10/17/2025 | 10/30/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.16 | +0.04 | +33.34% | 0.00 | 5 | 14 | 0.52 | -0.04 | 0.02 | -0.06 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 91.00 | 0.00 | 0.58 | 0.29 | 0.40 | +0.12 | +42.86% | 0.00 | 4 | 19 | 0.41 | -0.07 | 0.02 | -0.08 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 92.00 | 0.03 | 1.75 | 0.89 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.54 | -0.08 | 0.03 | -0.08 | 10/28/2025 | 10/30/2025 3:59:58 PM EST |
| 93.00 | 0.22 | 0.68 | 0.45 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.43 | -0.11 | 0.03 | -0.10 | 10/27/2025 | 10/30/2025 3:59:58 PM EST |
| 94.00 | 0.32 | 0.70 | 0.51 | 0.32 | +0.01 | +3.23% | 0.01 | 11 | 466 | 0.41 | -0.14 | 0.04 | -0.11 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 95.00 | 0.30 | 0.65 | 0.48 | 0.64 | +0.06 | +10.35% | 0.01 | 5 | 29 | 0.35 | -0.18 | 0.05 | -0.12 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 96.00 | 0.55 | 0.86 | 0.71 | 0.79 | +0.14 | +21.54% | 0.01 | 27 | 79 | 0.35 | -0.23 | 0.06 | -0.13 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 97.00 | 0.86 | 1.11 | 0.99 | 0.98 | +0.12 | +13.96% | 0.01 | 2 | 40 | 0.36 | -0.28 | 0.07 | -0.13 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 98.00 | 1.08 | 1.43 | 1.26 | 1.28 | 0.00 | 0.00% | 0.01 | 2 | 570 | 0.34 | -0.35 | 0.08 | -0.13 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 99.00 | 1.57 | 1.82 | 1.70 | 1.83 | +0.48 | +35.56% | 0.02 | 43 | 15 | 0.35 | -0.43 | 0.08 | -0.13 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 100.00 | 1.97 | 2.30 | 2.14 | 2.35 | +0.22 | +10.33% | 0.02 | 3 | 102 | 0.34 | -0.51 | 0.08 | -0.13 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 101.00 | 2.53 | 2.85 | 2.69 | 2.90 | +0.12 | +4.32% | 0.03 | 18 | 48 | 0.34 | -0.59 | 0.08 | -0.12 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 102.00 | 3.25 | 4.00 | 3.63 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.39 | -0.67 | 0.07 | -0.11 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 103.00 | 3.90 | 4.60 | 4.25 | 3.65 | +0.60 | +19.68% | 0.04 | 14 | 21 | 0.38 | -0.73 | 0.06 | -0.10 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 104.00 | 4.45 | 5.15 | 4.80 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 158 | 0.42 | -0.79 | 0.05 | -0.09 | 10/27/2025 | 10/30/2025 3:59:58 PM EST |
| 105.00 | 4.80 | 6.35 | 5.58 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.43 | -0.83 | 0.05 | -0.08 | 10/28/2025 | 10/30/2025 3:59:58 PM EST |
| 106.00 | 5.70 | 7.40 | 6.55 | 6.08 | +2.48 | +68.89% | 0.06 | 3 | 60 | 0.49 | -0.87 | 0.04 | -0.07 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 107.00 | 6.65 | 8.55 | 7.60 | 4.95 | 0.00 | 0.00% | 0.07 | 0 | 482 | 0.57 | -0.90 | 0.03 | -0.05 | 10/23/2025 | 10/30/2025 3:59:58 PM EST |
| 108.00 | 7.60 | 9.45 | 8.53 | 4.25 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.59 | -0.94 | 0.02 | -0.04 | 10/15/2025 | 10/30/2025 3:59:58 PM EST |
| 109.00 | 8.55 | 10.15 | 9.35 | 5.74 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.53 | -0.94 | 0.02 | -0.04 | 10/17/2025 | 10/30/2025 3:59:58 PM EST |
| 110.00 | 9.55 | 11.40 | 10.48 | 12.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.65 | -0.97 | 0.01 | -0.02 | 10/6/2025 | 10/30/2025 3:59:58 PM EST |
| 111.00 | 10.55 | 12.30 | 11.43 | % | 0.10 | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.02 | 10/30/2025 3:59:58 PM EST | |||
| 112.00 | 11.55 | 13.35 | 12.45 | % | 0.11 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 10/30/2025 3:59:58 PM EST | |||
| 113.00 | 12.55 | 14.90 | 13.73 | % | 0.12 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 114.00 | 13.55 | 15.40 | 14.48 | % | 0.13 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 115.00 | 14.55 | 16.95 | 15.75 | % | 0.14 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 116.00 | 15.55 | 17.60 | 16.58 | 14.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/30/2025 3:59:58 PM EST |
| 117.00 | 16.55 | 18.60 | 17.58 | % | 0.15 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 118.00 | 17.55 | 19.60 | 18.58 | 19.58 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 3:59:58 PM EST |
| 119.00 | 18.55 | 20.70 | 19.63 | % | 0.16 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 120.00 | 19.55 | 21.70 | 20.63 | % | 0.17 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 125.00 | 24.55 | 26.70 | 25.63 | % | 0.21 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 130.00 | 29.55 | 31.95 | 30.75 | % | 0.24 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 135.00 | 34.55 | 36.80 | 35.68 | % | 0.26 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 140.00 | 39.55 | 41.70 | 40.63 | % | 0.29 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 145.00 | 44.55 | 46.60 | 45.58 | % | 0.31 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 150.00 | 49.55 | 51.60 | 50.58 | % | 0.34 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 155.00 | 54.55 | 56.90 | 55.73 | % | 0.36 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST |