Options Chain for DOLLAR GEN CORP NEW COM (DG) - $95.94 as of 11/7/2025 12:22:32 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 | 36.50 | 40.20 | 38.35 | % | 0.64 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 11/7/2025 11:59:06 AM EST | |||
| 65.00 | 31.50 | 35.30 | 33.40 | % | 0.51 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 11/7/2025 11:59:06 AM EST | |||
| 70.00 | 26.85 | 29.70 | 28.28 | % | 0.40 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.02 | 11/7/2025 11:59:06 AM EST | |||
| 75.00 | 22.10 | 25.30 | 23.70 | % | 0.32 | 0 | 0 | 0.69 | 0.95 | 0.01 | -0.03 | 11/7/2025 11:59:06 AM EST | |||
| 80.00 | % | 0.00 | 0 | 0 | 0.64 | 0.90 | 0.01 | -0.02 | 11/7/2025 11:59:06 AM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 0.53 | 0.81 | 0.02 | -0.04 | 11/7/2025 11:59:06 AM EST | ||||||
| 87.00 | 11.55 | 14.50 | 13.03 | % | 0.15 | 0 | 0 | 0.45 | 0.78 | 0.02 | -0.04 | 11/7/2025 11:59:06 AM EST | |||
| 88.00 | 10.75 | 13.75 | 12.25 | % | 0.14 | 0 | 0 | 0.45 | 0.76 | 0.02 | -0.04 | 11/7/2025 11:59:06 AM EST | |||
| 89.00 | 10.00 | 12.65 | 11.33 | % | 0.13 | 0 | 0 | 0.44 | 0.74 | 0.02 | -0.04 | 11/7/2025 11:59:06 AM EST | |||
| 90.00 | 10.25 | 12.55 | 11.40 | % | 0.13 | 0 | 0 | 0.51 | 0.72 | 0.02 | -0.05 | 11/7/2025 11:59:06 AM EST | |||
| 91.00 | 8.55 | 11.60 | 10.08 | % | 0.11 | 0 | 0 | 0.45 | 0.70 | 0.02 | -0.05 | 11/7/2025 11:59:06 AM EST | |||
| 92.00 | 7.70 | 10.75 | 9.23 | % | 0.10 | 0 | 0 | 0.44 | 0.67 | 0.02 | -0.05 | 11/7/2025 11:59:06 AM EST | |||
| 93.00 | 7.15 | 10.25 | 8.70 | % | 0.09 | 0 | 0 | 0.44 | 0.65 | 0.02 | -0.05 | 11/7/2025 11:59:06 AM EST | |||
| 94.00 | 6.55 | 9.35 | 7.95 | % | 0.08 | 0 | 0 | 0.43 | 0.63 | 0.03 | -0.05 | 11/7/2025 11:59:06 AM EST | |||
| 95.00 | 6.00 | 9.50 | 7.75 | 7.81 | % | 0.08 | 1 | 0 | 0.45 | 0.60 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 11:59:06 AM EST | |
| 96.00 | 5.35 | 7.90 | 6.63 | % | 0.07 | 0 | 0 | 0.41 | 0.57 | 0.03 | -0.05 | 11/7/2025 11:59:06 AM EST | |||
| 97.00 | 5.10 | 7.45 | 6.28 | % | 0.06 | 0 | 0 | 0.41 | 0.55 | 0.03 | -0.05 | 11/7/2025 11:59:06 AM EST | |||
| 98.00 | 4.20 | 6.80 | 5.50 | % | 0.06 | 0 | 0 | 0.40 | 0.52 | 0.03 | -0.05 | 11/7/2025 11:59:06 AM EST | |||
| 99.00 | 3.80 | 6.50 | 5.15 | % | 0.05 | 0 | 0 | 0.40 | 0.49 | 0.03 | -0.05 | 11/7/2025 11:59:06 AM EST | |||
| 100.00 | 3.20 | 5.95 | 4.58 | % | 0.05 | 0 | 0 | 0.40 | 0.46 | 0.03 | -0.05 | 11/7/2025 11:59:06 AM EST | |||
| 101.00 | 2.85 | 5.70 | 4.28 | % | 0.04 | 0 | 0 | 0.40 | 0.43 | 0.03 | -0.05 | 11/7/2025 11:59:06 AM EST | |||
| 102.00 | 3.10 | 5.15 | 4.13 | 3.00 | % | 0.04 | 10 | 0 | 0.41 | 0.40 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 11:59:06 AM EST | |
| 103.00 | 2.02 | 5.50 | 3.76 | % | 0.04 | 0 | 0 | 0.41 | 0.38 | 0.03 | -0.05 | 11/7/2025 11:59:06 AM EST | |||
| 104.00 | 1.62 | 4.65 | 3.14 | % | 0.03 | 0 | 0 | 0.39 | 0.35 | 0.03 | -0.05 | 11/7/2025 11:59:06 AM EST | |||
| 105.00 | 1.28 | 4.40 | 2.84 | % | 0.03 | 0 | 0 | 0.39 | 0.32 | 0.03 | -0.05 | 11/7/2025 11:59:06 AM EST | |||
| 106.00 | 1.00 | 4.20 | 2.60 | % | 0.02 | 0 | 0 | 0.39 | 0.30 | 0.03 | -0.04 | 11/7/2025 11:59:06 AM EST | |||
| 107.00 | 0.65 | 4.10 | 2.38 | % | 0.02 | 0 | 0 | 0.38 | 0.27 | 0.03 | -0.04 | 11/7/2025 11:59:06 AM EST | |||
| 108.00 | 0.39 | 4.00 | 2.20 | % | 0.02 | 0 | 0 | 0.38 | 0.25 | 0.02 | -0.04 | 11/7/2025 11:59:06 AM EST | |||
| 109.00 | 0.15 | 3.85 | 2.00 | % | 0.02 | 0 | 0 | 0.37 | 0.23 | 0.02 | -0.04 | 11/7/2025 11:59:06 AM EST | |||
| 110.00 | 0.01 | 3.65 | 1.83 | % | 0.02 | 0 | 0 | 0.34 | 0.21 | 0.02 | -0.04 | 11/7/2025 11:59:06 AM EST | |||
| 111.00 | 0.01 | 3.50 | 1.76 | % | 0.02 | 0 | 0 | 0.35 | 0.20 | 0.02 | -0.04 | 11/7/2025 11:59:06 AM EST | |||
| 112.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.54 | 0.20 | 0.02 | -0.04 | 11/7/2025 11:59:06 AM EST | |||
| 113.00 | 0.01 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.37 | 0.17 | 0.02 | -0.03 | 11/7/2025 11:59:06 AM EST | |||
| 114.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.56 | 0.16 | 0.02 | -0.04 | 11/7/2025 11:59:06 AM EST | |||
| 115.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.57 | 0.15 | 0.02 | -0.03 | 11/7/2025 11:59:06 AM EST | |||
| 120.00 | % | 0.00 | 0 | 0 | 0.46 | 0.09 | 0.01 | -0.02 | 11/7/2025 11:59:06 AM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 0.47 | 0.06 | 0.01 | -0.02 | 11/7/2025 11:59:06 AM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.73 | 0.03 | 0.00 | -0.01 | 11/7/2025 11:59:06 AM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:59:06 AM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 11/7/2025 11:59:06 AM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:06 AM 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 | 1.21 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:59:06 AM EST | |||
| 65.00 | 0.00 | 2.21 | 1.11 | % | 0.02 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.01 | 11/7/2025 11:59:06 AM EST | |||
| 70.00 | 0.00 | 2.31 | 1.16 | % | 0.02 | 0 | 0 | 0.94 | -0.02 | 0.00 | -0.02 | 11/7/2025 11:59:06 AM EST | |||
| 75.00 | % | 0.00 | 0 | 0 | 0.83 | -0.05 | 0.01 | -0.03 | 11/7/2025 11:59:06 AM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 0.55 | -0.10 | 0.01 | -0.02 | 11/7/2025 11:59:06 AM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 0.42 | -0.19 | 0.02 | -0.04 | 11/7/2025 11:59:06 AM EST | ||||||
| 87.00 | 0.33 | 3.40 | 1.87 | % | 0.02 | 0 | 0 | 0.39 | -0.22 | 0.02 | -0.04 | 11/7/2025 11:59:06 AM EST | |||
| 88.00 | 0.13 | 4.15 | 2.14 | % | 0.02 | 0 | 0 | 0.42 | -0.24 | 0.02 | -0.04 | 11/7/2025 11:59:06 AM EST | |||
| 89.00 | 0.35 | 4.35 | 2.35 | % | 0.03 | 0 | 0 | 0.41 | -0.26 | 0.02 | -0.04 | 11/7/2025 11:59:06 AM EST | |||
| 90.00 | 0.58 | 4.60 | 2.59 | % | 0.03 | 0 | 0 | 0.40 | -0.28 | 0.02 | -0.05 | 11/7/2025 11:59:06 AM EST | |||
| 91.00 | 0.87 | 4.90 | 2.89 | % | 0.03 | 0 | 0 | 0.41 | -0.30 | 0.02 | -0.05 | 11/7/2025 11:59:06 AM EST | |||
| 92.00 | 1.47 | 5.20 | 3.34 | % | 0.04 | 0 | 0 | 0.40 | -0.33 | 0.02 | -0.05 | 11/7/2025 11:59:06 AM EST | |||
| 93.00 | 1.54 | 5.50 | 3.52 | % | 0.04 | 0 | 0 | 0.41 | -0.35 | 0.02 | -0.05 | 11/7/2025 11:59:06 AM EST | |||
| 94.00 | 2.46 | 5.90 | 4.18 | % | 0.04 | 0 | 0 | 0.41 | -0.37 | 0.03 | -0.05 | 11/7/2025 11:59:06 AM EST | |||
| 95.00 | 3.55 | 6.30 | 4.93 | % | 0.05 | 0 | 0 | 0.43 | -0.40 | 0.03 | -0.05 | 11/7/2025 11:59:06 AM EST | |||
| 96.00 | 3.35 | 6.70 | 5.03 | % | 0.05 | 0 | 0 | 0.41 | -0.43 | 0.03 | -0.05 | 11/7/2025 11:59:06 AM EST | |||
| 97.00 | 3.85 | 7.15 | 5.50 | % | 0.06 | 0 | 0 | 0.41 | -0.45 | 0.03 | -0.05 | 11/7/2025 11:59:06 AM EST | |||
| 98.00 | 4.20 | 7.65 | 5.93 | % | 0.06 | 0 | 0 | 0.41 | -0.48 | 0.03 | -0.05 | 11/7/2025 11:59:06 AM EST | |||
| 99.00 | 4.30 | 8.15 | 6.23 | % | 0.06 | 0 | 0 | 0.40 | -0.51 | 0.03 | -0.05 | 11/7/2025 11:59:06 AM EST | |||
| 100.00 | 4.85 | 8.70 | 6.78 | % | 0.07 | 0 | 0 | 0.39 | -0.54 | 0.03 | -0.05 | 11/7/2025 11:59:06 AM EST | |||
| 101.00 | 5.95 | 9.25 | 7.60 | % | 0.08 | 0 | 0 | 0.40 | -0.57 | 0.03 | -0.05 | 11/7/2025 11:59:06 AM EST | |||
| 102.00 | 6.55 | 9.80 | 8.18 | % | 0.08 | 0 | 0 | 0.39 | -0.60 | 0.03 | -0.05 | 11/7/2025 11:59:06 AM EST | |||
| 103.00 | 7.20 | 9.75 | 8.48 | % | 0.08 | 0 | 0 | 0.36 | -0.62 | 0.03 | -0.05 | 11/7/2025 11:59:06 AM EST | |||
| 104.00 | 7.90 | 11.00 | 9.45 | % | 0.09 | 0 | 0 | 0.39 | -0.65 | 0.03 | -0.05 | 11/7/2025 11:59:06 AM EST | |||
| 105.00 | 7.95 | 11.65 | 9.80 | % | 0.09 | 0 | 0 | 0.36 | -0.68 | 0.03 | -0.05 | 11/7/2025 11:59:06 AM EST | |||
| 106.00 | 9.10 | 12.35 | 10.73 | % | 0.10 | 0 | 0 | 0.38 | -0.70 | 0.03 | -0.04 | 11/7/2025 11:59:06 AM EST | |||
| 107.00 | 10.05 | 13.05 | 11.55 | % | 0.11 | 0 | 0 | 0.37 | -0.73 | 0.03 | -0.04 | 11/7/2025 11:59:06 AM EST | |||
| 108.00 | 10.80 | 13.75 | 12.28 | % | 0.11 | 0 | 0 | 0.37 | -0.75 | 0.02 | -0.04 | 11/7/2025 11:59:06 AM EST | |||
| 109.00 | 11.15 | 14.55 | 12.85 | % | 0.12 | 0 | 0 | 0.32 | -0.77 | 0.02 | -0.04 | 11/7/2025 11:59:06 AM EST | |||
| 110.00 | 11.70 | 15.30 | 13.50 | % | 0.12 | 0 | 0 | 0.36 | -0.79 | 0.02 | -0.04 | 11/7/2025 11:59:06 AM EST | |||
| 111.00 | 12.50 | 16.15 | 14.33 | % | 0.13 | 0 | 0 | 0.52 | -0.80 | 0.02 | -0.04 | 11/7/2025 11:59:06 AM EST | |||
| 112.00 | 13.35 | 16.95 | 15.15 | % | 0.14 | 0 | 0 | 0.41 | -0.80 | 0.02 | -0.04 | 11/7/2025 11:59:06 AM EST | |||
| 113.00 | 15.05 | 17.80 | 16.43 | % | 0.15 | 0 | 0 | 0.53 | -0.83 | 0.02 | -0.03 | 11/7/2025 11:59:06 AM EST | |||
| 114.00 | 15.90 | 18.65 | 17.28 | % | 0.15 | 0 | 0 | 0.44 | -0.84 | 0.02 | -0.04 | 11/7/2025 11:59:06 AM EST | |||
| 115.00 | 16.80 | 19.55 | 18.18 | % | 0.16 | 0 | 0 | 0.44 | -0.85 | 0.02 | -0.03 | 11/7/2025 11:59:06 AM EST | |||
| 120.00 | % | 0.00 | 0 | 0 | 0.58 | -0.91 | 0.01 | -0.02 | 11/7/2025 11:59:06 AM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.02 | 11/7/2025 11:59:06 AM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.01 | 11/7/2025 11:59:06 AM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:59:06 AM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 11/7/2025 11:59:06 AM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:06 AM EST |