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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 49.15 | 53.10 | 44.30 | 0.00 | 0.00% | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 44.15 | 48.05 | 39.45 | 0.00 | 0.00% | 0 | 4 | 1.76 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 39.15 | 43.05 | 28.00 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 34.90 | 37.30 | 30.50 | 0.00 | 0.00% | 0 | 42 | 1.32 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 29.90 | 32.55 | 31.93 | 0.00 | 0.00% | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 25.05 | 27.45 | 27.15 | 0.00 | 0.00% | 0 | 69 | 0.79 | 0.98 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 19.40 | 23.05 | 20.30 | 0.00 | 0.00% | 0 | 138 | 0.79 | 0.95 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 16.10 | 16.70 | 17.50 | 0.00 | 0.00% | 0 | 258 | 0.40 | 0.91 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 11.55 | 11.95 | 12.85 | 0.00 | 0.00% | 0 | 620 | 0.35 | 0.84 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 80.00 | 7.65 | 8.55 | 7.69 | -1.04 | -11.92% | 9 | 1,226 | 0.34 | 0.74 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 85.00 | 4.45 | 4.70 | 4.67 | -0.88 | -15.86% | 94 | 909 | 0.32 | 0.56 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 90.00 | 2.24 | 2.47 | 2.34 | -0.76 | -24.52% | 97 | 3,421 | 0.32 | 0.35 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 95.00 | 1.01 | 1.12 | 1.04 | -0.36 | -25.72% | 30 | 1,164 | 0.31 | 0.19 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 100.00 | 0.34 | 0.45 | 0.43 | -0.19 | -30.65% | 73 | 5,437 | 0.31 | 0.09 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 105.00 | 0.15 | 0.34 | 0.18 | -0.04 | -18.19% | 1 | 338 | 0.34 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 110.00 | 0.04 | 0.28 | 0.10 | -0.02 | -16.67% | 15 | 287 | 0.41 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 115.00 | 0.02 | 0.33 | 0.18 | -0.27 | -60.00% | 2 | 143 | 0.40 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 143 | 0.55 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.72 | 0.11 | 0.00 | 0.00% | 0 | 165 | 0.64 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 1.64 | 0.02 | 0.00 | 0.00% | 0 | 49 | 0.80 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.13 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.31 | 0.25 | 0.00 | 0.00% | 0 | 71 | 0.98 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.33 | 0.40 | 0.00 | 0.00% | 0 | 47 | 0.84 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 0.04 | 0.34 | 0.10 | 0.00 | 0.00% | 0 | 465 | 0.62 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 0.10 | 0.24 | 0.13 | +0.01 | +8.34% | 3 | 1,214 | 0.53 | -0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 0.12 | 0.38 | 0.25 | 0.00 | 0.00% | 1 | 5,860 | 0.45 | -0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 0.37 | 0.41 | 0.41 | +0.09 | +28.13% | 3 | 994 | 0.40 | -0.09 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 0.80 | 0.86 | 0.90 | +0.30 | +50.00% | 2,129 | 1,937 | 0.36 | -0.16 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 80.00 | 1.75 | 1.83 | 1.80 | +0.41 | +29.50% | 13 | 1,998 | 0.34 | -0.26 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 85.00 | 3.20 | 3.65 | 3.80 | +0.73 | +23.78% | 108 | 2,277 | 0.32 | -0.44 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 90.00 | 6.25 | 6.50 | 5.60 | 0.00 | 0.00% | 0 | 492 | 0.31 | -0.65 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 95.00 | 10.10 | 10.35 | 10.06 | +0.06 | +0.60% | 3 | 136 | 0.32 | -0.81 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 100.00 | 13.25 | 15.75 | 13.80 | 0.00 | 0.00% | 0 | 28 | 0.30 | -0.91 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 105.00 | 18.05 | 21.20 | 23.45 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.96 | 0.01 | -0.01 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 110.00 | 23.25 | 26.25 | 27.60 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.99 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 115.00 | 27.65 | 31.30 | 33.40 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 10/10/2024 | 3/28/2025 3:59:53 PM EST |
| 120.00 | 33.50 | 35.50 | 47.53 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 3/28/2025 3:59:53 PM EST |
| 125.00 | 38.00 | 40.65 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 130.00 | 43.20 | 45.50 | 56.05 | 0.00 | 0.00% | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:53 PM EST |