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 | 34.85 | 37.30 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 55.00 | 29.90 | 32.30 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 60.00 | 24.90 | 27.90 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 61.00 | 23.90 | 26.95 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 62.00 | 22.40 | 25.95 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 63.00 | 22.20 | 23.90 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 64.00 | 20.95 | 23.20 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 65.00 | 19.30 | 22.95 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 66.00 | 18.80 | 21.20 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 67.00 | 17.20 | 20.90 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 68.00 | 16.40 | 19.95 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 69.00 | 15.30 | 18.60 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 70.00 | 14.25 | 17.85 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 71.00 | 14.20 | 15.95 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 72.00 | 12.35 | 15.95 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 73.00 | 12.20 | 13.95 | 13.24 | +5.64 | +74.22% | 1 | 2 | 0.96 | 1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 74.00 | 10.80 | 13.95 | 7.70 | 0.00 | 0.00% | 0 | 14 | 0.92 | 1.00 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 9.30 | 12.95 | 7.85 | 0.00 | 0.00% | 0 | 25 | 0.84 | 0.98 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 76.00 | 9.40 | 10.70 | 7.10 | 0.00 | 0.00% | 0 | 32 | 0.69 | 0.97 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 77.00 | 8.75 | 10.75 | 9.01 | +2.66 | +41.89% | 1 | 28 | 0.63 | 0.94 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 78.00 | 7.80 | 9.15 | 8.21 | +2.86 | +53.46% | 2 | 38 | 0.43 | 0.91 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 79.00 | 7.35 | 8.05 | 7.02 | -1.73 | -19.78% | 11 | 46 | 0.51 | 0.88 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 80.00 | 6.45 | 6.65 | 6.40 | -1.25 | -16.34% | 10 | 148 | 0.41 | 0.84 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 81.00 | 5.60 | 5.85 | 5.55 | -0.95 | -14.62% | 10 | 46 | 0.41 | 0.80 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 82.00 | 4.80 | 5.05 | 4.54 | -0.74 | -14.02% | 9 | 77 | 0.40 | 0.75 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 83.00 | 4.10 | 4.95 | 4.35 | -1.05 | -19.45% | 2 | 87 | 0.45 | 0.69 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 84.00 | 3.40 | 3.55 | 3.30 | +0.53 | +19.14% | 37 | 71 | 0.38 | 0.63 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 85.00 | 2.80 | 3.15 | 2.49 | -1.21 | -32.71% | 23 | 61 | 0.40 | 0.57 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 86.00 | 2.26 | 2.54 | 2.21 | -0.95 | -30.07% | 33 | 98 | 0.37 | 0.50 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 87.00 | 1.76 | 1.99 | 1.72 | -0.95 | -35.59% | 58 | 64 | 0.37 | 0.43 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 88.00 | 1.36 | 1.62 | 1.25 | -0.94 | -42.93% | 33 | 84 | 0.37 | 0.36 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 89.00 | 1.01 | 1.25 | 1.05 | -0.54 | -33.97% | 70 | 23 | 0.36 | 0.30 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 90.00 | 0.74 | 0.88 | 0.74 | -0.61 | -45.19% | 44 | 123 | 0.34 | 0.24 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 91.00 | 0.51 | 0.85 | 0.49 | -0.53 | -51.97% | 9 | 76 | 0.34 | 0.19 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 92.00 | 0.35 | 0.62 | 0.34 | +0.09 | +36.00% | 4 | 1 | 0.35 | 0.15 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 93.00 | 0.26 | 0.43 | 0.55 | 0.00 | 0.00% | 0 | 13 | 0.36 | 0.12 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 94.00 | 0.19 | 0.27 | 0.45 | 0.00 | 0.00% | 0 | 9 | 0.39 | 0.09 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 95.00 | 0.13 | 0.18 | 0.29 | 0.00 | 0.00% | 0 | 99 | 0.34 | 0.07 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 96.00 | 0.00 | 1.21 | % | 0 | 0 | 0.56 | 0.05 | 0.02 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 97.00 | 0.00 | 0.62 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.03 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 100.00 | 0.01 | 0.40 | 0.03 | -0.06 | -66.67% | 11 | 66 | 0.45 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 2.08 | 0.15 | 0.00 | 0.00% | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.35 | % | 0 | 0 | 0.81 | 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 | 1.28 | 0.22 | 0.00 | 0.00% | 0 | 5 | 2.14 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 1.29 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 6,507 | 1.15 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 61.00 | 0.00 | 1.15 | 0.03 | 0.00 | 0.00% | 0 | 81 | 1.42 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 62.00 | 0.00 | 1.10 | 0.04 | 0.00 | 0.00% | 0 | 493 | 1.37 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 63.00 | 0.00 | 1.15 | 0.04 | 0.00 | 0.00% | 0 | 9 | 1.33 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 64.00 | 0.00 | 1.10 | 0.08 | 0.00 | 0.00% | 0 | 13 | 1.26 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 0.01 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 57 | 0.90 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 66.00 | 0.00 | 0.74 | 0.06 | 0.00 | 0.00% | 0 | 39 | 0.98 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 67.00 | 0.00 | 1.33 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.18 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 68.00 | 0.02 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 69.00 | 0.02 | 0.73 | 0.17 | 0.00 | 0.00% | 0 | 16 | 0.89 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 0.03 | 0.34 | 0.10 | 0.00 | 0.00% | 4 | 136 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 71.00 | 0.03 | 0.22 | 0.11 | +0.07 | +175.00% | 4 | 9 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 72.00 | 0.04 | 0.26 | 0.10 | +0.05 | +100.00% | 7 | 24 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 73.00 | 0.05 | 0.28 | 0.18 | +0.06 | +50.00% | 15 | 261 | 0.45 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 74.00 | 0.08 | 0.33 | 0.12 | 0.00 | 0.00% | 0 | 145 | 0.46 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 0.17 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 64 | 0.44 | -0.02 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 76.00 | 0.21 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 39 | 0.46 | -0.03 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 77.00 | 0.27 | 0.31 | 0.20 | 0.00 | 0.00% | 0 | 64 | 0.41 | -0.06 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 78.00 | 0.35 | 0.39 | 0.30 | 0.00 | 0.00% | 0 | 28 | 0.40 | -0.09 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 79.00 | 0.46 | 0.51 | 0.30 | 0.00 | 0.00% | 0 | 20 | 0.40 | -0.12 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 80.00 | 0.60 | 0.66 | 0.65 | +0.20 | +44.45% | 1 | 107 | 0.39 | -0.16 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 81.00 | 0.79 | 0.85 | 0.91 | +0.18 | +24.66% | 1 | 20 | 0.38 | -0.20 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 82.00 | 1.02 | 1.09 | 1.01 | +0.30 | +42.26% | 9 | 37 | 0.38 | -0.25 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 83.00 | 1.31 | 1.39 | 1.29 | -0.43 | -25.00% | 96 | 35 | 0.38 | -0.31 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 84.00 | 1.65 | 1.74 | 1.64 | +0.47 | +40.18% | 38 | 41 | 0.37 | -0.37 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 85.00 | 1.92 | 2.17 | 2.04 | +0.34 | +20.00% | 72 | 34 | 0.37 | -0.43 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 86.00 | 2.53 | 2.64 | 2.53 | -0.72 | -22.16% | 48 | 13 | 0.37 | -0.50 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 87.00 | 2.87 | 3.20 | 3.40 | +0.94 | +38.22% | 13 | 1 | 0.36 | -0.57 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 88.00 | 3.70 | 3.85 | 2.95 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.64 | 0.06 | -0.07 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 89.00 | 4.35 | 4.55 | % | 0 | 0 | 0.37 | -0.70 | 0.06 | -0.06 | 3/28/2025 3:59:53 PM EST | |||
| 90.00 | 5.05 | 5.30 | 5.66 | +0.09 | +1.62% | 3 | 49 | 0.36 | -0.76 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 91.00 | 5.90 | 6.10 | % | 0 | 0 | 0.36 | -0.81 | 0.05 | -0.05 | 3/28/2025 3:59:53 PM EST | |||
| 92.00 | 6.70 | 6.95 | 6.15 | % | 2 | 0 | 0.36 | -0.85 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 93.00 | 7.55 | 8.50 | % | 0 | 0 | 0.48 | -0.88 | 0.03 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 94.00 | 7.85 | 9.40 | % | 0 | 0 | 0.51 | -0.91 | 0.03 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 95.00 | 9.05 | 10.50 | 16.29 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.93 | 0.02 | -0.02 | 3/14/2025 | 3/28/2025 3:59:53 PM EST |
| 96.00 | 9.70 | 11.50 | % | 0 | 0 | 0.61 | -0.95 | 0.02 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 97.00 | 10.95 | 12.30 | % | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 100.00 | 12.70 | 16.40 | % | 0 | 0 | 0.74 | -0.99 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 105.00 | 17.65 | 20.40 | 20.00 | 0.00 | 0.00% | 0 | 11 | 0.86 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 110.00 | 22.65 | 26.35 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |