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 | 37.30 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 55.00 | 29.95 | 32.35 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 60.00 | 25.00 | 28.15 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 61.00 | 23.95 | 26.55 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 62.00 | 22.25 | 26.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 63.00 | 21.30 | 25.05 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 64.00 | 20.20 | 24.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 65.00 | 19.25 | 23.05 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 66.00 | 18.35 | 21.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 67.00 | 17.35 | 21.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 68.00 | 16.25 | 20.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 69.00 | 15.40 | 18.90 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 70.00 | 14.30 | 18.00 | % | 0 | 0 | 0.82 | 1.00 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 71.00 | 13.45 | 16.75 | % | 0 | 0 | 0.70 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 72.00 | 13.10 | 14.80 | % | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 73.00 | 12.20 | 14.70 | % | 0 | 0 | 0.62 | 0.95 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 74.00 | 10.80 | 14.05 | % | 0 | 0 | 0.65 | 0.94 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 75.00 | 9.45 | 12.75 | 12.53 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.92 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 76.00 | 9.20 | 11.30 | % | 0 | 0 | 0.61 | 0.90 | 0.02 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 77.00 | 9.30 | 9.80 | 8.79 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.88 | 0.03 | -0.03 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 78.00 | 8.45 | 8.75 | 9.06 | 0.00 | 0.00% | 0 | 13 | 0.35 | 0.86 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 79.00 | 6.70 | 8.15 | 6.35 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.82 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 80.00 | 6.80 | 7.05 | 7.80 | 0.00 | 0.00% | 0 | 14 | 0.36 | 0.79 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 81.00 | 5.85 | 6.25 | 6.05 | -0.44 | -6.78% | 5 | 32 | 0.33 | 0.75 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 82.00 | 5.30 | 5.80 | 5.02 | +0.37 | +7.96% | 4 | 22 | 0.36 | 0.71 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 83.00 | 4.60 | 4.85 | 3.60 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.66 | 0.05 | -0.05 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 84.00 | 3.95 | 4.15 | 4.05 | +0.35 | +9.46% | 2 | 41 | 0.33 | 0.61 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 85.00 | 3.40 | 3.60 | 3.45 | -0.40 | -10.39% | 11 | 52 | 0.33 | 0.56 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 86.00 | 2.85 | 3.05 | 2.90 | -1.00 | -25.65% | 9 | 109 | 0.32 | 0.51 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 87.00 | 2.38 | 2.56 | 2.44 | -0.71 | -22.54% | 6 | 49 | 0.32 | 0.45 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 88.00 | 1.98 | 2.30 | 1.95 | -0.71 | -26.70% | 13 | 16 | 0.32 | 0.40 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 89.00 | 1.61 | 2.10 | 1.95 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.35 | 0.05 | -0.05 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 90.00 | 1.26 | 1.45 | 1.25 | -0.75 | -37.50% | 3 | 181 | 0.31 | 0.30 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 91.00 | 0.99 | 1.17 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.26 | 0.04 | -0.04 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 92.00 | 0.83 | 0.95 | 0.88 | +0.21 | +31.35% | 1 | 5 | 0.31 | 0.22 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 93.00 | 0.63 | 0.76 | 0.97 | 0.00 | 0.00% | 0 | 220 | 0.31 | 0.18 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 94.00 | 0.46 | 0.62 | 0.82 | 0.00 | 0.00% | 0 | 46 | 0.31 | 0.15 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 95.00 | 0.22 | 0.50 | 0.40 | -0.27 | -40.30% | 51 | 263 | 0.32 | 0.13 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 96.00 | 0.28 | 0.41 | % | 0 | 0 | 0.33 | 0.10 | 0.02 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 97.00 | 0.19 | 0.98 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.09 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 100.00 | 0.06 | 0.76 | 0.30 | 0.00 | 0.00% | 0 | 18 | 0.42 | 0.05 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 1.34 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.32 | % | 0 | 0 | 0.79 | 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 | 1.15 | 0.12 | 0.00 | 0.00% | 0 | 20 | 1.45 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.94 | 0.54 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 1.33 | 0.33 | 0.00 | 0.00% | 0 | 28 | 1.14 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 61.00 | 0.00 | 1.10 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 62.00 | 0.00 | 1.25 | 0.34 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 63.00 | 0.00 | 1.34 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 64.00 | 0.00 | 1.15 | 1.46 | 0.00 | 0.00% | 0 | 20 | 0.91 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.41 | 0.59 | +0.43 | +268.75% | 1 | 31 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 66.00 | 0.00 | 1.30 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 67.00 | 0.02 | 1.30 | 0.71 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 68.00 | 0.03 | 0.31 | 0.42 | +0.08 | +23.53% | 1 | 13 | 0.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 69.00 | 0.00 | 0.35 | 0.64 | +0.39 | +156.00% | 1 | 8 | 0.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 0.05 | 0.40 | 0.26 | +0.02 | +8.34% | 1 | 24 | 0.43 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 71.00 | 0.00 | 0.83 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 72.00 | 0.00 | 0.28 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.03 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 73.00 | 0.22 | 0.30 | 0.52 | +0.02 | +4.00% | 1 | 18 | 0.39 | -0.05 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 74.00 | 0.24 | 0.40 | 0.30 | -0.05 | -14.29% | 2 | 16 | 0.39 | -0.06 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 0.36 | 0.44 | 0.41 | +0.11 | +36.67% | 3 | 529 | 0.38 | -0.08 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 76.00 | 0.45 | 0.54 | 0.61 | 0.00 | 0.00% | 0 | 19 | 0.37 | -0.10 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 77.00 | 0.52 | 0.66 | 0.61 | +0.36 | +144.00% | 1 | 11 | 0.36 | -0.12 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 78.00 | 0.64 | 1.20 | 1.71 | 0.00 | 0.00% | 0 | 18 | 0.37 | -0.14 | 0.03 | -0.03 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 79.00 | 0.81 | 0.94 | 0.76 | -0.33 | -30.28% | 1 | 9 | 0.35 | -0.18 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 80.00 | 1.00 | 1.14 | 1.16 | -0.27 | -18.89% | 2 | 41 | 0.34 | -0.21 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 81.00 | 1.21 | 1.37 | 1.03 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.25 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 82.00 | 1.51 | 1.65 | 1.74 | +0.94 | +117.50% | 1 | 24 | 0.33 | -0.29 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 83.00 | 1.82 | 1.99 | 2.10 | -1.02 | -32.70% | 15 | 16 | 0.33 | -0.34 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 84.00 | 2.18 | 2.41 | 1.78 | 0.00 | 0.00% | 0 | 20 | 0.33 | -0.39 | 0.05 | -0.05 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 85.00 | 2.56 | 2.88 | 2.90 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.44 | 0.05 | -0.05 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 86.00 | 3.05 | 3.35 | 3.40 | +0.92 | +37.10% | 8 | 29 | 0.32 | -0.49 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 87.00 | 3.65 | 3.85 | 3.70 | +0.12 | +3.36% | 15 | 1 | 0.32 | -0.55 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 88.00 | 4.25 | 4.45 | 4.25 | -6.17 | -59.22% | 36 | 0 | 0.32 | -0.60 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 89.00 | 4.85 | 5.95 | % | 0 | 0 | 0.37 | -0.65 | 0.05 | -0.05 | 3/28/2025 3:59:53 PM EST | |||
| 90.00 | 5.60 | 5.95 | 9.45 | 0.00 | 0.00% | 0 | 25 | 0.33 | -0.70 | 0.05 | -0.04 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 91.00 | 6.25 | 7.50 | % | 0 | 0 | 0.38 | -0.74 | 0.04 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 92.00 | 7.05 | 7.35 | % | 0 | 0 | 0.32 | -0.78 | 0.04 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 93.00 | 7.75 | 8.15 | 10.90 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.82 | 0.03 | -0.03 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 94.00 | 8.75 | 9.20 | % | 0 | 0 | 0.34 | -0.85 | 0.03 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 95.00 | 9.40 | 10.15 | 17.50 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.87 | 0.03 | -0.03 | 3/14/2025 | 3/28/2025 3:59:53 PM EST |
| 96.00 | 8.90 | 12.30 | % | 0 | 0 | 0.55 | -0.90 | 0.02 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 97.00 | 10.95 | 12.35 | % | 0 | 0 | 0.43 | -0.91 | 0.02 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 100.00 | 12.75 | 16.40 | % | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 105.00 | 18.15 | 21.40 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 110.00 | 22.50 | 26.35 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |