Options Chain for DOLLAR GEN CORP NEW COM (DG) - $101.85 as of 10/27/2025 5:23:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 47.05 | 49.35 | 48.20 | % | 0.88 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 60.00 | 42.05 | 44.70 | 43.38 | % | 0.72 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 10/27/2025 3:59:52 PM EST | |||
| 65.00 | 36.65 | 39.35 | 38.00 | % | 0.58 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 10/27/2025 3:59:52 PM EST | |||
| 70.00 | 31.75 | 34.35 | 33.05 | % | 0.47 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.02 | 10/27/2025 3:59:52 PM EST | |||
| 75.00 | 27.10 | 29.65 | 28.38 | % | 0.38 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.02 | 10/27/2025 3:59:52 PM EST | |||
| 80.00 | 22.25 | 25.65 | 23.95 | % | 0.30 | 0 | 0 | 0.73 | 0.93 | 0.01 | -0.03 | 10/27/2025 3:59:52 PM EST | |||
| 85.00 | 18.25 | 20.25 | 19.25 | % | 0.23 | 0 | 0 | 0.57 | 0.88 | 0.01 | -0.04 | 10/27/2025 3:59:52 PM EST | |||
| 90.00 | 13.60 | 16.00 | 14.80 | % | 0.16 | 0 | 0 | 0.38 | 0.81 | 0.02 | -0.05 | 10/27/2025 3:59:52 PM EST | |||
| 95.00 | 11.05 | 11.95 | 11.50 | 12.90 | 0.00 | 0.00% | 0.12 | 0 | 39 | 0.43 | 0.72 | 0.02 | -0.06 | 10/22/2025 | 10/27/2025 3:59:52 PM EST |
| 100.00 | 7.85 | 8.90 | 8.38 | 8.30 | -2.20 | -20.96% | 0.08 | 2 | 1 | 0.42 | 0.62 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 105.00 | 5.75 | 6.10 | 5.93 | 5.70 | +0.25 | +4.59% | 0.06 | 193 | 71 | 0.42 | 0.50 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 110.00 | 3.80 | 4.05 | 3.93 | 3.96 | +0.16 | +4.22% | 0.04 | 23 | 472 | 0.41 | 0.38 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 115.00 | 2.41 | 2.84 | 2.63 | 2.40 | -0.28 | -10.45% | 0.02 | 15 | 78 | 0.41 | 0.28 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 120.00 | 1.32 | 1.77 | 1.55 | 1.51 | -0.24 | -13.72% | 0.01 | 3 | 42 | 0.40 | 0.19 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 125.00 | 0.63 | 1.17 | 0.90 | 0.87 | -0.03 | -3.34% | 0.01 | 1 | 29 | 0.39 | 0.13 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 130.00 | 0.36 | 0.73 | 0.55 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.39 | 0.08 | 0.01 | -0.02 | 10/23/2025 | 10/27/2025 3:59:52 PM EST |
| 135.00 | 0.10 | 1.00 | 0.55 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | 0.05 | 0.01 | -0.02 | 10/17/2025 | 10/27/2025 3:59:52 PM EST |
| 140.00 | 0.01 | 0.98 | 0.50 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.01 | 10/27/2025 3:59:52 PM EST | |||
| 145.00 | 0.01 | 0.70 | 0.36 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.44 | 0.02 | 0.00 | -0.01 | 10/21/2025 | 10/27/2025 3:59:52 PM EST |
| 150.00 | 0.05 | 1.85 | 0.95 | 0.17 | % | 0.01 | 1 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:52 PM EST | |
| 155.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 10/27/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 10/27/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.53 | 0.27 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | -0.02 | 0.00 | -0.02 | 10/24/2025 | 10/27/2025 3:59:52 PM EST |
| 75.00 | 0.10 | 0.69 | 0.40 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.04 | 0.00 | -0.02 | 10/24/2025 | 10/27/2025 3:59:52 PM EST |
| 80.00 | 0.42 | 1.16 | 0.79 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.51 | -0.07 | 0.01 | -0.03 | 10/22/2025 | 10/27/2025 3:59:52 PM EST |
| 85.00 | 0.81 | 1.40 | 1.11 | 1.08 | +0.12 | +12.50% | 0.01 | 1 | 2 | 0.46 | -0.12 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 90.00 | 1.57 | 2.00 | 1.79 | 1.85 | -0.25 | -11.91% | 0.02 | 2 | 28 | 0.43 | -0.19 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 95.00 | 2.85 | 3.40 | 3.13 | 3.05 | 0.00 | 0.00% | 0.03 | 9 | 13 | 0.43 | -0.28 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 100.00 | 4.50 | 5.20 | 4.85 | 5.10 | -0.10 | -1.93% | 0.05 | 1 | 42 | 0.42 | -0.38 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 105.00 | 7.00 | 7.75 | 7.38 | 7.55 | -0.43 | -5.39% | 0.07 | 22 | 41 | 0.42 | -0.50 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 110.00 | 9.85 | 10.75 | 10.30 | 10.19 | -0.41 | -3.87% | 0.09 | 1 | 221 | 0.41 | -0.62 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 115.00 | 13.60 | 14.30 | 13.95 | % | 0.12 | 0 | 0 | 0.41 | -0.72 | 0.02 | -0.05 | 10/27/2025 3:59:52 PM EST | |||
| 120.00 | 17.25 | 19.45 | 18.35 | % | 0.15 | 0 | 0 | 0.42 | -0.81 | 0.02 | -0.04 | 10/27/2025 3:59:52 PM EST | |||
| 125.00 | 21.85 | 23.90 | 22.88 | % | 0.18 | 0 | 0 | 0.57 | -0.87 | 0.01 | -0.03 | 10/27/2025 3:59:52 PM EST | |||
| 130.00 | 25.85 | 29.20 | 27.53 | % | 0.21 | 0 | 0 | 0.67 | -0.92 | 0.01 | -0.02 | 10/27/2025 3:59:52 PM EST | |||
| 135.00 | 30.90 | 33.60 | 32.25 | % | 0.24 | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.02 | 10/27/2025 3:59:52 PM EST | |||
| 140.00 | 36.40 | 38.40 | 37.40 | % | 0.27 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.01 | 10/27/2025 3:59:52 PM EST | |||
| 145.00 | 41.45 | 43.40 | 42.43 | % | 0.29 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 10/27/2025 3:59:52 PM EST | |||
| 150.00 | 46.45 | 48.40 | 47.43 | % | 0.32 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 155.00 | 51.60 | 53.45 | 52.53 | % | 0.34 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:52 PM EST |