Options Chain for DOLLAR GEN CORP NEW COM (DG) - $79.95 as of 3/13/2025 10:06:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 28.05 | 31.55 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:01 PM EST | |||
| 55.00 | 23.80 | 26.45 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:01 PM EST | |||
| 60.00 | 18.90 | 21.35 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 3/13/2025 4:00:01 PM EST | |||
| 61.00 | 17.90 | 20.35 | 18.55 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.99 | 0.00 | -0.02 | 3/11/2025 | 3/13/2025 4:00:01 PM EST |
| 62.00 | 16.85 | 19.25 | 22.00 | 0.00 | 0.00% | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.02 | 3/10/2025 | 3/13/2025 4:00:01 PM EST |
| 63.00 | 15.90 | 18.35 | % | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.02 | 3/13/2025 4:00:01 PM EST | |||
| 64.00 | 14.90 | 17.25 | % | 0 | 0 | 1.06 | 0.97 | 0.01 | -0.03 | 3/13/2025 4:00:01 PM EST | |||
| 65.00 | 13.90 | 16.45 | % | 0 | 0 | 0.78 | 0.97 | 0.01 | -0.03 | 3/13/2025 4:00:01 PM EST | |||
| 66.00 | 13.00 | 14.90 | 14.00 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.95 | 0.01 | -0.04 | 3/11/2025 | 3/13/2025 4:00:01 PM EST |
| 67.00 | 12.20 | 13.70 | 12.50 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.94 | 0.01 | -0.04 | 2/24/2025 | 3/13/2025 4:00:01 PM EST |
| 68.00 | 11.15 | 12.90 | 13.05 | % | 2 | 0 | 0.69 | 0.93 | 0.01 | -0.05 | 3/13/2025 | 3/13/2025 4:00:01 PM EST | |
| 69.00 | 10.60 | 11.85 | 12.11 | +0.26 | +2.20% | 3 | 8 | 0.69 | 0.91 | 0.02 | -0.05 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 70.00 | 9.85 | 10.80 | 8.68 | -5.70 | -39.64% | 2 | 13 | 0.68 | 0.89 | 0.02 | -0.06 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 71.00 | 7.90 | 9.85 | 7.08 | 0.00 | 0.00% | 0 | 15 | 0.63 | 0.86 | 0.03 | -0.07 | 3/12/2025 | 3/13/2025 4:00:01 PM EST |
| 72.00 | 7.10 | 9.65 | 8.28 | 0.00 | 0.00% | 0 | 88 | 0.56 | 0.83 | 0.03 | -0.08 | 3/12/2025 | 3/13/2025 4:00:01 PM EST |
| 73.00 | 6.90 | 8.20 | 6.25 | +0.80 | +14.68% | 5 | 123 | 0.56 | 0.80 | 0.03 | -0.08 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 74.00 | 6.20 | 8.05 | 5.60 | +0.65 | +13.14% | 4 | 47 | 0.63 | 0.77 | 0.04 | -0.09 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 75.00 | 6.30 | 6.50 | 5.70 | +0.30 | +5.56% | 7 | 146 | 0.62 | 0.73 | 0.04 | -0.10 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 76.00 | 5.10 | 5.80 | 4.30 | -0.10 | -2.28% | 12 | 101 | 0.56 | 0.68 | 0.04 | -0.10 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 77.00 | 4.40 | 5.15 | 3.70 | -0.30 | -7.50% | 13 | 21 | 0.55 | 0.64 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 78.00 | 4.25 | 4.50 | 4.40 | -1.02 | -18.82% | 17 | 17 | 0.58 | 0.59 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 79.00 | 2.21 | 3.90 | 3.17 | -0.03 | -0.94% | 4 | 76 | 0.45 | 0.54 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 80.00 | 3.15 | 3.35 | 3.42 | +0.62 | +22.15% | 65 | 226 | 0.55 | 0.49 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 81.00 | 2.70 | 2.85 | 2.70 | +0.20 | +8.00% | 24 | 23 | 0.55 | 0.44 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 82.00 | 1.71 | 2.52 | 1.59 | -0.46 | -22.44% | 41 | 93 | 0.50 | 0.39 | 0.05 | -0.10 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 83.00 | 1.83 | 2.06 | 1.28 | -0.80 | -38.47% | 11 | 20 | 0.53 | 0.34 | 0.05 | -0.10 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 84.00 | 0.19 | 1.69 | 2.70 | 0.00 | 0.00% | 0 | 66 | 0.40 | 0.29 | 0.05 | -0.09 | 3/12/2025 | 3/13/2025 4:00:01 PM EST |
| 85.00 | 0.78 | 1.36 | 1.25 | +0.01 | +0.81% | 270 | 125 | 0.52 | 0.25 | 0.04 | -0.08 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 86.00 | 0.98 | 1.14 | 0.85 | -0.26 | -23.43% | 27 | 2,291 | 0.51 | 0.21 | 0.04 | -0.08 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 87.00 | 0.00 | 0.92 | 0.54 | -0.36 | -40.00% | 47 | 229 | 0.41 | 0.17 | 0.04 | -0.07 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 88.00 | 0.11 | 0.75 | % | 0 | 0 | 0.43 | 0.14 | 0.03 | -0.06 | 3/13/2025 4:00:01 PM EST | |||
| 89.00 | 0.48 | 0.85 | 0.33 | -0.64 | -65.98% | 27 | 20 | 0.53 | 0.12 | 0.03 | -0.05 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 90.00 | 0.37 | 0.50 | 0.41 | -0.21 | -33.88% | 24 | 155 | 0.50 | 0.10 | 0.02 | -0.04 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 91.00 | 0.29 | 0.42 | 0.25 | -2.39 | -90.53% | 17 | 1 | 0.49 | 0.08 | 0.02 | -0.04 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 92.00 | 0.22 | 0.38 | % | 0 | 0 | 0.53 | 0.06 | 0.02 | -0.03 | 3/13/2025 4:00:01 PM EST | |||
| 95.00 | 0.06 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 89 | 0.58 | 0.03 | 0.01 | -0.02 | 3/12/2025 | 3/13/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.25 | 0.08 | -0.02 | -20.00% | 63 | 2,558 | 0.68 | 0.01 | 0.00 | -0.01 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 1.32 | 0.35 | 0.00 | 0.00% | 0 | 28 | 1.18 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.35 | 0.08 | % | 10 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.20 | 0.43 | 0.00 | 0.00% | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/13/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.10 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:01 PM EST |
| 60.00 | 0.01 | 0.30 | 0.05 | -0.37 | -88.10% | 16 | 73 | 0.73 | -0.01 | 0.00 | -0.01 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 61.00 | 0.02 | 0.14 | 0.21 | -0.04 | -16.00% | 8 | 449 | 0.62 | -0.01 | 0.00 | -0.02 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 62.00 | 0.02 | 0.34 | 0.08 | -0.52 | -86.67% | 1 | 22 | 0.65 | -0.01 | 0.00 | -0.02 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 63.00 | 0.03 | 0.25 | 0.07 | -0.63 | -90.00% | 4 | 75 | 0.62 | -0.02 | 0.00 | -0.02 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 64.00 | 0.04 | 0.25 | 0.27 | -0.47 | -63.52% | 4 | 93 | 0.56 | -0.03 | 0.01 | -0.03 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.44 | 0.15 | -0.91 | -85.85% | 11 | 102 | 0.63 | -0.03 | 0.01 | -0.03 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 66.00 | 0.11 | 0.22 | 0.24 | -0.92 | -79.31% | 34 | 69 | 0.55 | -0.05 | 0.01 | -0.04 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 67.00 | 0.08 | 0.42 | 0.18 | -1.33 | -88.08% | 1 | 131 | 0.58 | -0.06 | 0.01 | -0.04 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 68.00 | 0.17 | 0.63 | 1.76 | 0.00 | 0.00% | 0 | 262 | 0.62 | -0.07 | 0.01 | -0.05 | 3/12/2025 | 3/13/2025 4:00:01 PM EST |
| 69.00 | 0.22 | 0.62 | 0.45 | -1.34 | -74.86% | 48 | 47 | 0.60 | -0.09 | 0.02 | -0.05 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 70.00 | 0.31 | 0.61 | 0.52 | -1.81 | -77.69% | 31 | 220 | 0.52 | -0.11 | 0.02 | -0.06 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 71.00 | 0.38 | 1.18 | 0.71 | -1.63 | -69.66% | 11 | 50 | 0.57 | -0.14 | 0.03 | -0.07 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 72.00 | 0.53 | 1.20 | 0.56 | -2.59 | -82.23% | 30 | 123 | 0.54 | -0.17 | 0.03 | -0.08 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 73.00 | 0.75 | 1.57 | 0.79 | -2.56 | -76.42% | 19 | 307 | 0.56 | -0.20 | 0.03 | -0.08 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 74.00 | 0.92 | 1.73 | 1.60 | -2.45 | -60.50% | 14 | 34 | 0.54 | -0.23 | 0.04 | -0.09 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 75.00 | 1.18 | 2.50 | 1.30 | -3.25 | -71.43% | 32 | 49 | 0.58 | -0.27 | 0.04 | -0.10 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 76.00 | 1.47 | 1.65 | 1.72 | -3.48 | -66.93% | 5 | 59 | 0.47 | -0.32 | 0.04 | -0.10 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 77.00 | 1.77 | 1.94 | 4.75 | 0.00 | 0.00% | 0 | 59 | 0.45 | -0.36 | 0.05 | -0.11 | 3/12/2025 | 3/13/2025 4:00:01 PM EST |
| 78.00 | 2.22 | 2.42 | 2.46 | -3.84 | -60.96% | 34 | 26 | 0.46 | -0.41 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 79.00 | 2.60 | 3.30 | 3.10 | -3.55 | -53.39% | 3 | 32 | 0.49 | -0.46 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 80.00 | 3.05 | 3.20 | 3.10 | -3.33 | -51.79% | 38 | 31 | 0.43 | -0.51 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 81.00 | 3.55 | 3.85 | 3.45 | -3.96 | -53.45% | 12 | 13 | 0.43 | -0.56 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 82.00 | 4.10 | 4.30 | 5.40 | -3.27 | -37.72% | 12 | 2,042 | 0.41 | -0.61 | 0.05 | -0.10 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 83.00 | 3.95 | 6.55 | 4.75 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.66 | 0.05 | -0.10 | 3/10/2025 | 3/13/2025 4:00:01 PM EST |
| 84.00 | 3.65 | 5.85 | 6.05 | -1.70 | -21.94% | 14 | 28 | 0.26 | -0.71 | 0.05 | -0.09 | 3/13/2025 | 3/13/2025 4:00:01 PM EST |
| 85.00 | 6.00 | 6.60 | 8.32 | 0.00 | 0.00% | 0 | 101 | 0.38 | -0.75 | 0.04 | -0.08 | 3/11/2025 | 3/13/2025 4:00:01 PM EST |
| 86.00 | 6.20 | 7.20 | 6.14 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.79 | 0.04 | -0.08 | 3/10/2025 | 3/13/2025 4:00:01 PM EST |
| 87.00 | 7.55 | 8.20 | 6.55 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.83 | 0.04 | -0.07 | 3/10/2025 | 3/13/2025 4:00:01 PM EST |
| 88.00 | 8.30 | 9.55 | 8.15 | % | 2 | 0 | 0.38 | -0.86 | 0.03 | -0.06 | 3/13/2025 | 3/13/2025 4:00:01 PM EST | |
| 89.00 | 9.00 | 10.80 | % | 0 | 0 | 0.39 | -0.88 | 0.03 | -0.05 | 3/13/2025 4:00:01 PM EST | |||
| 90.00 | 9.30 | 11.50 | 11.85 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.90 | 0.02 | -0.04 | 3/11/2025 | 3/13/2025 4:00:01 PM EST |
| 91.00 | 10.40 | 12.50 | 12.85 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.92 | 0.02 | -0.04 | 3/11/2025 | 3/13/2025 4:00:01 PM EST |
| 92.00 | 11.40 | 13.40 | % | 0 | 0 | 0.69 | -0.94 | 0.02 | -0.03 | 3/13/2025 4:00:01 PM EST | |||
| 95.00 | 13.90 | 16.40 | 15.49 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.97 | 0.01 | -0.02 | 3/7/2025 | 3/13/2025 4:00:01 PM EST |
| 100.00 | 18.85 | 21.35 | % | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 3/13/2025 4:00:01 PM EST | |||
| 105.00 | 24.00 | 26.95 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:01 PM EST | |||
| 110.00 | 29.10 | 32.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:01 PM EST |