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 | 37.70 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 55.00 | 29.85 | 32.75 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 60.00 | 24.85 | 27.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 64.00 | 20.25 | 24.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 65.00 | 19.80 | 22.95 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 66.00 | 18.75 | 22.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 67.00 | 17.25 | 21.05 | % | 0 | 0 | 0.81 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 68.00 | 16.25 | 20.05 | % | 0 | 0 | 0.80 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 69.00 | 15.35 | 19.00 | % | 0 | 0 | 0.73 | 0.96 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 70.00 | 14.30 | 17.70 | 15.86 | % | 1 | 0 | 0.65 | 0.95 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 71.00 | 13.35 | 17.00 | % | 0 | 0 | 0.68 | 0.94 | 0.01 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 72.00 | 12.90 | 16.15 | % | 0 | 0 | 0.62 | 0.93 | 0.01 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 73.00 | 12.20 | 15.20 | % | 0 | 0 | 0.62 | 0.91 | 0.02 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 74.00 | 10.45 | 14.10 | % | 0 | 0 | 0.59 | 0.89 | 0.02 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 75.00 | 9.55 | 13.30 | 11.37 | +2.85 | +33.46% | 1 | 2 | 0.58 | 0.87 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 76.00 | 9.45 | 10.95 | 7.54 | 0.00 | 0.00% | 0 | 0 | 0.30 | 0.85 | 0.02 | -0.03 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 77.00 | 9.55 | 10.00 | 8.82 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.84 | 0.03 | -0.03 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 78.00 | 6.90 | 10.45 | 5.75 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.81 | 0.03 | -0.03 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 79.00 | 7.70 | 8.30 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.77 | 0.03 | -0.04 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 80.00 | 7.05 | 7.40 | 5.63 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.75 | 0.03 | -0.04 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 81.00 | 6.25 | 6.70 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.71 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 82.00 | 5.65 | 5.95 | 5.55 | +1.30 | +30.59% | 3 | 5 | 0.35 | 0.68 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 83.00 | 5.00 | 5.20 | 5.15 | +1.02 | +24.70% | 4 | 57 | 0.34 | 0.64 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 84.00 | 4.30 | 4.60 | 4.80 | 0.00 | 0.00% | 0 | 610 | 0.33 | 0.60 | 0.04 | -0.05 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 85.00 | 3.80 | 4.10 | 3.80 | -0.55 | -12.65% | 1 | 96 | 0.34 | 0.56 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 86.00 | 2.18 | 3.55 | 3.75 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.51 | 0.05 | -0.05 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 87.00 | 2.78 | 3.05 | 2.78 | -0.94 | -25.27% | 32 | 37 | 0.33 | 0.46 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 88.00 | 2.39 | 2.61 | 2.11 | -1.32 | -38.49% | 2 | 5 | 0.33 | 0.41 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 89.00 | 2.03 | 2.24 | 2.11 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.37 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 90.00 | 1.68 | 1.87 | 2.19 | 0.00 | 0.00% | 0 | 16 | 0.32 | 0.33 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 91.00 | 1.39 | 2.49 | 1.91 | +0.04 | +2.14% | 1 | 12 | 0.37 | 0.29 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 92.00 | 1.09 | 1.31 | 1.09 | -0.37 | -25.35% | 2 | 9 | 0.31 | 0.25 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 93.00 | 0.88 | 1.14 | 0.99 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.22 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 94.00 | 0.66 | 0.88 | 0.72 | -0.39 | -35.14% | 8 | 4 | 0.31 | 0.19 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 95.00 | 0.45 | 0.76 | 0.58 | -0.42 | -42.00% | 5 | 12 | 0.32 | 0.16 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 96.00 | 0.45 | 0.62 | 0.47 | -0.26 | -35.62% | 8 | 2 | 0.31 | 0.14 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 97.00 | 0.38 | 0.48 | 0.58 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.12 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.94 | % | 0 | 0 | 0.47 | 0.07 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.44 | % | 0 | 0 | 0.64 | 0.02 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.40 | % | 0 | 0 | 0.75 | 0.01 | 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 | 1.32 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.69 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 64.00 | 0.00 | 1.41 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 1.43 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 66.00 | 0.00 | 1.44 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 67.00 | 0.00 | 1.46 | 0.69 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 68.00 | 0.04 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.03 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 69.00 | 0.00 | 0.53 | 0.18 | -0.25 | -58.14% | 2 | 7 | 0.48 | -0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 0.04 | 0.59 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.05 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 71.00 | 0.00 | 0.96 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.06 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 72.00 | 0.00 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.07 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 73.00 | 0.02 | 0.88 | 0.66 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.09 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 74.00 | 0.37 | 0.53 | 0.92 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.11 | 0.02 | -0.03 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 0.45 | 0.61 | 0.87 | 0.00 | 0.00% | 0 | 14 | 0.37 | -0.13 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 76.00 | 0.52 | 0.75 | 0.68 | -0.59 | -46.46% | 1 | 16 | 0.36 | -0.15 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 77.00 | 0.62 | 1.50 | 3.26 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.16 | 0.03 | -0.03 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 78.00 | 0.43 | 2.23 | 2.22 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.19 | 0.03 | -0.03 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 79.00 | 0.91 | 1.85 | 1.91 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.23 | 0.03 | -0.04 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 80.00 | 1.10 | 1.70 | 1.37 | +0.34 | +33.01% | 2 | 11 | 0.35 | -0.25 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 81.00 | 1.30 | 2.51 | 1.26 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.29 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 82.00 | 1.37 | 2.55 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.32 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 83.00 | 1.66 | 2.61 | 1.74 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.36 | 0.04 | -0.05 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 84.00 | 2.04 | 2.89 | 3.15 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.40 | 0.04 | -0.05 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 85.00 | 2.66 | 3.30 | % | 0 | 0 | 0.32 | -0.44 | 0.05 | -0.05 | 3/28/2025 3:59:53 PM EST | |||
| 86.00 | 3.45 | 3.75 | 3.00 | +0.25 | +9.10% | 7 | 7 | 0.33 | -0.49 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 87.00 | 3.95 | 4.25 | 4.05 | -5.79 | -58.85% | 1 | 0 | 0.32 | -0.54 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 88.00 | 4.60 | 4.80 | 10.67 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.59 | 0.05 | -0.04 | 3/14/2025 | 3/28/2025 3:59:53 PM EST |
| 89.00 | 5.10 | 5.40 | % | 0 | 0 | 0.32 | -0.63 | 0.05 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 90.00 | 5.85 | 6.05 | % | 0 | 0 | 0.32 | -0.67 | 0.04 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 91.00 | 6.55 | 6.75 | % | 0 | 0 | 0.32 | -0.71 | 0.04 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 92.00 | 7.30 | 7.55 | % | 0 | 0 | 0.32 | -0.75 | 0.04 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 93.00 | 7.85 | 8.35 | % | 0 | 0 | 0.30 | -0.78 | 0.03 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 94.00 | 8.85 | 9.15 | % | 0 | 0 | 0.31 | -0.81 | 0.03 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 95.00 | 9.65 | 10.15 | 17.51 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.84 | 0.03 | -0.03 | 3/14/2025 | 3/28/2025 3:59:53 PM EST |
| 96.00 | 10.55 | 10.95 | % | 0 | 0 | 0.32 | -0.86 | 0.02 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 97.00 | 11.10 | 12.50 | % | 0 | 0 | 0.42 | -0.88 | 0.02 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 100.00 | 12.70 | 16.45 | % | 0 | 0 | 0.46 | -0.93 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 105.00 | 18.25 | 20.75 | % | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 110.00 | 22.60 | 26.40 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |