Options Chain for DOLLAR GEN CORP NEW COM (DG) - $87.54 as of 3/28/2025 2:48:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 34.90 | 36.90 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 55.00 | 29.15 | 32.75 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 60.00 | 24.90 | 27.40 | 18.30 | 0.00 | 0.00% | 0 | 20 | 2.08 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:53 PM EST |
| 61.00 | 23.25 | 26.65 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 62.00 | 22.20 | 24.80 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 63.00 | 21.40 | 23.75 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 64.00 | 20.40 | 22.75 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 65.00 | 19.20 | 22.80 | 17.83 | 0.00 | 0.00% | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 66.00 | 18.55 | 20.60 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 67.00 | 17.55 | 19.85 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 68.00 | 16.25 | 19.85 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 69.00 | 16.35 | 17.70 | 9.60 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 14.30 | 16.75 | 10.90 | 0.00 | 0.00% | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:53 PM EST |
| 71.00 | 13.65 | 15.70 | 5.65 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:53 PM EST |
| 72.00 | 12.40 | 15.50 | 5.59 | 0.00 | 0.00% | 0 | 50 | 1.24 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:53 PM EST |
| 73.00 | 11.45 | 13.80 | 11.90 | 0.00 | 0.00% | 0 | 7 | 1.15 | 1.00 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 74.00 | 10.30 | 13.45 | 11.62 | +5.53 | +90.81% | 1 | 8 | 0.95 | 0.99 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 10.05 | 12.50 | 11.00 | -1.39 | -11.22% | 30 | 35 | 0.94 | 0.99 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 76.00 | 8.50 | 10.80 | 7.35 | 0.00 | 0.00% | 0 | 15 | 0.95 | 0.98 | 0.01 | -0.04 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 77.00 | 8.80 | 10.55 | 8.90 | +0.10 | +1.14% | 2 | 27 | 0.76 | 0.96 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 78.00 | 7.45 | 9.60 | 7.95 | -1.18 | -12.93% | 2 | 45 | 0.83 | 0.94 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 79.00 | 6.20 | 8.55 | 6.88 | -0.12 | -1.72% | 2 | 35 | 0.63 | 0.92 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 80.00 | 6.25 | 6.95 | 6.57 | -0.43 | -6.15% | 16 | 507 | 0.50 | 0.88 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 81.00 | 5.45 | 6.70 | 5.30 | -1.57 | -22.86% | 2 | 82 | 0.59 | 0.84 | 0.05 | -0.12 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 82.00 | 4.65 | 5.30 | 4.40 | -1.86 | -29.72% | 8 | 207 | 0.49 | 0.80 | 0.06 | -0.13 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 83.00 | 3.85 | 4.30 | 3.90 | -0.45 | -10.35% | 61 | 207 | 0.45 | 0.74 | 0.06 | -0.14 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 84.00 | 3.10 | 3.60 | 3.41 | -1.10 | -24.39% | 25 | 122 | 0.44 | 0.67 | 0.07 | -0.15 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 85.00 | 2.46 | 2.96 | 2.65 | -0.87 | -24.72% | 104 | 1,095 | 0.44 | 0.60 | 0.08 | -0.16 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 86.00 | 1.96 | 2.43 | 2.00 | -0.95 | -32.21% | 276 | 366 | 0.44 | 0.53 | 0.08 | -0.16 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 87.00 | 1.46 | 1.78 | 1.71 | -0.63 | -26.93% | 1,710 | 177 | 0.42 | 0.45 | 0.08 | -0.15 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 88.00 | 1.08 | 1.47 | 1.10 | -0.84 | -43.30% | 1,327 | 388 | 0.43 | 0.37 | 0.07 | -0.14 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 89.00 | 0.77 | 0.95 | 0.92 | -0.60 | -39.48% | 70 | 184 | 0.40 | 0.30 | 0.07 | -0.12 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 90.00 | 0.51 | 0.98 | 0.71 | -0.47 | -39.84% | 148 | 1,226 | 0.44 | 0.23 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 91.00 | 0.38 | 0.68 | 0.50 | -0.28 | -35.90% | 25 | 81 | 0.43 | 0.17 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 92.00 | 0.24 | 0.54 | 0.27 | -0.32 | -54.24% | 13 | 40 | 0.44 | 0.13 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 93.00 | 0.16 | 0.32 | 0.26 | -0.19 | -42.23% | 4 | 73 | 0.42 | 0.09 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 94.00 | 0.10 | 0.21 | 0.26 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.06 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 95.00 | 0.04 | 0.82 | 0.10 | -0.16 | -61.54% | 1 | 220 | 0.75 | 0.04 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 96.00 | 0.00 | 1.33 | 0.03 | % | 1 | 0 | 0.95 | 0.03 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 97.00 | 0.02 | 1.31 | % | 0 | 0 | 1.00 | 0.02 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 98.00 | % | 0 | 0 | EST | |||||||||
| 99.00 | % | 0 | 0 | EST | |||||||||
| 100.00 | 0.02 | 0.20 | 0.05 | -0.04 | -44.45% | 25 | 163 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 21 | 0.66 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 1.27 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 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 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 15 | 1.58 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 8 | 2.60 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 128 | 11,489 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 61.00 | 0.00 | 1.25 | 0.13 | 0.00 | 0.00% | 0 | 8 | 2.03 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 62.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 2 | 23 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 63.00 | 0.00 | 0.60 | 0.04 | +0.01 | +33.34% | 1 | 48 | 1.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 64.00 | 0.00 | 1.10 | 0.03 | 0.00 | 0.00% | 0 | 20 | 1.73 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 1.25 | 0.14 | 0.00 | 0.00% | 0 | 60 | 1.73 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 66.00 | 0.00 | 1.25 | 0.07 | 0.00 | 0.00% | 0 | 50 | 1.66 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 67.00 | 0.00 | 0.32 | 0.03 | +0.01 | +50.00% | 16 | 47 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 68.00 | 0.01 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.52 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 69.00 | 0.00 | 0.05 | 0.96 | 0.00 | 0.00% | 0 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.20 | 0.04 | -0.04 | -50.00% | 3 | 441 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 71.00 | 0.00 | 1.30 | 0.08 | 0.00 | 0.00% | 0 | 33 | 1.39 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 72.00 | 0.02 | 1.25 | 0.14 | 0.00 | 0.00% | 0 | 40 | 1.25 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 73.00 | 0.02 | 1.25 | 0.14 | 0.00 | 0.00% | 0 | 51 | 1.18 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 74.00 | 0.02 | 0.77 | 0.14 | +0.04 | +40.00% | 4 | 35 | 0.92 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 0.03 | 0.45 | 0.12 | +0.07 | +140.00% | 14 | 42 | 0.78 | -0.01 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 76.00 | 0.04 | 0.33 | 0.10 | -0.04 | -28.58% | 8 | 31 | 0.67 | -0.02 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 77.00 | 0.07 | 0.19 | 0.15 | +0.03 | +25.00% | 5 | 883 | 0.50 | -0.04 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 78.00 | 0.12 | 0.32 | 0.20 | +0.04 | +25.00% | 4 | 176 | 0.52 | -0.06 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 79.00 | 0.16 | 0.32 | 0.26 | +0.11 | +73.34% | 19 | 120 | 0.47 | -0.08 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 80.00 | 0.23 | 0.40 | 0.33 | +0.09 | +37.50% | 174 | 96 | 0.46 | -0.12 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 81.00 | 0.34 | 0.57 | 0.44 | +0.15 | +51.73% | 80 | 106 | 0.45 | -0.16 | 0.05 | -0.12 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 82.00 | 0.49 | 0.78 | 0.72 | +0.32 | +80.00% | 72 | 68 | 0.45 | -0.20 | 0.06 | -0.13 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 83.00 | 0.66 | 1.12 | 0.85 | +0.32 | +60.38% | 143 | 197 | 0.45 | -0.26 | 0.06 | -0.14 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 84.00 | 0.95 | 1.30 | 1.15 | +0.46 | +66.67% | 85 | 100 | 0.43 | -0.33 | 0.07 | -0.15 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 85.00 | 1.35 | 1.65 | 1.57 | +0.62 | +65.27% | 162 | 67 | 0.43 | -0.40 | 0.08 | -0.16 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 86.00 | 1.80 | 2.26 | 1.95 | +0.76 | +63.87% | 588 | 33 | 0.44 | -0.47 | 0.08 | -0.16 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 87.00 | 2.31 | 2.79 | 2.41 | +0.71 | +41.77% | 55 | 39 | 0.44 | -0.55 | 0.08 | -0.15 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 88.00 | 2.93 | 4.20 | 3.00 | +0.78 | +35.14% | 4 | 30 | 0.53 | -0.63 | 0.07 | -0.14 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 89.00 | 3.60 | 4.10 | 3.75 | +0.49 | +15.04% | 61 | 1 | 0.44 | -0.70 | 0.07 | -0.12 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 90.00 | 4.35 | 4.85 | 3.57 | +0.07 | +2.00% | 3 | 65 | 0.44 | -0.77 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 91.00 | 5.20 | 6.40 | 4.40 | +0.08 | +1.86% | 12 | 121 | 0.57 | -0.83 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 92.00 | 6.05 | 7.35 | 5.05 | 0.00 | 0.00% | 0 | 20 | 0.58 | -0.87 | 0.04 | -0.07 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 93.00 | 6.20 | 8.15 | 9.89 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.91 | 0.03 | -0.05 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 94.00 | 7.55 | 9.05 | % | 0 | 0 | 0.72 | -0.94 | 0.02 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 95.00 | 7.70 | 10.10 | 9.21 | -6.85 | -42.66% | 1 | 0 | 0.79 | -0.96 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 96.00 | 9.15 | 11.05 | % | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 97.00 | 10.30 | 12.00 | % | 0 | 0 | 0.85 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 98.00 | % | 0 | 0 | EST | |||||||||
| 99.00 | % | 0 | 0 | EST | |||||||||
| 100.00 | 12.30 | 15.05 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 105.00 | 17.70 | 20.05 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 110.00 | 22.15 | 25.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |