Options Chain for DOLLAR GEN CORP NEW COM (DG) - $90.30 as of 5/5/2025 2:54:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 40.85 | 44.60 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 35.90 | 39.45 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 31.00 | 34.60 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 65.00 | 26.10 | 29.70 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 21.70 | 24.55 | % | 0 | 0 | 0.85 | 0.96 | 0.01 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 17.70 | 19.90 | % | 0 | 0 | 0.51 | 0.91 | 0.01 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 13.70 | 14.40 | % | 0 | 0 | 0.50 | 0.84 | 0.02 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 81.00 | 13.00 | 13.60 | % | 0 | 0 | 0.50 | 0.82 | 0.02 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 82.00 | 11.35 | 13.25 | % | 0 | 0 | 0.46 | 0.80 | 0.02 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 83.00 | 9.80 | 13.30 | % | 0 | 0 | 0.46 | 0.78 | 0.02 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 84.00 | 9.80 | 12.35 | % | 0 | 0 | 0.49 | 0.76 | 0.02 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 8.95 | 11.35 | % | 0 | 0 | 0.47 | 0.74 | 0.02 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 86.00 | 9.25 | 10.25 | % | 0 | 0 | 0.50 | 0.71 | 0.02 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 87.00 | 7.50 | 9.75 | % | 0 | 0 | 0.45 | 0.69 | 0.02 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 88.00 | 7.95 | 8.80 | % | 0 | 0 | 0.49 | 0.66 | 0.03 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 89.00 | 7.35 | 7.60 | % | 0 | 0 | 0.46 | 0.64 | 0.03 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 90.00 | 6.40 | 7.00 | % | 0 | 0 | 0.44 | 0.61 | 0.03 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 91.00 | 6.20 | 7.45 | 5.80 | % | 3 | 0 | 0.45 | 0.58 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 92.00 | 5.70 | 6.10 | 6.00 | +1.05 | +21.22% | 1 | 3 | 0.47 | 0.55 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 93.00 | 5.20 | 5.40 | % | 0 | 0 | 0.45 | 0.52 | 0.03 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 94.00 | 4.10 | 5.90 | 4.55 | +0.75 | +19.74% | 10 | 2 | 0.46 | 0.49 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 4.25 | 4.45 | % | 0 | 0 | 0.44 | 0.46 | 0.03 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 96.00 | 3.45 | 4.05 | % | 0 | 0 | 0.42 | 0.43 | 0.03 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 97.00 | 3.45 | 3.90 | 3.20 | % | 1 | 0 | 0.45 | 0.40 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 98.00 | 3.10 | 3.40 | % | 0 | 0 | 0.44 | 0.38 | 0.03 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 99.00 | 2.73 | 2.93 | % | 0 | 0 | 0.43 | 0.35 | 0.03 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 100.00 | 2.50 | 2.68 | 2.15 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.32 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 101.00 | 2.12 | 2.53 | % | 0 | 0 | 0.44 | 0.30 | 0.03 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 102.00 | 1.87 | 2.25 | % | 0 | 0 | 0.43 | 0.27 | 0.03 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 103.00 | 1.64 | 1.90 | 1.42 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.25 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 104.00 | 1.42 | 1.84 | % | 0 | 0 | 0.43 | 0.23 | 0.02 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 105.00 | 1.31 | 1.76 | % | 0 | 0 | 0.44 | 0.21 | 0.02 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 106.00 | 1.11 | 1.88 | % | 0 | 0 | 0.46 | 0.19 | 0.02 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 110.00 | 0.62 | 2.07 | % | 0 | 0 | 0.50 | 0.13 | 0.02 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.71 | % | 0 | 0 | 0.64 | 0.08 | 0.01 | -0.03 | 5/5/2025 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 | 1.35 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.39 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.46 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 1.57 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 0.07 | 1.79 | % | 0 | 0 | 0.63 | -0.04 | 0.01 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 0.62 | 0.88 | 0.93 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.09 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 1.06 | 1.59 | 1.00 | % | 1 | 0 | 0.49 | -0.16 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 81.00 | 0.96 | 1.71 | % | 0 | 0 | 0.45 | -0.18 | 0.02 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 82.00 | 1.71 | 2.15 | 2.16 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.20 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 83.00 | 1.50 | 2.26 | 2.49 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.22 | 0.02 | -0.07 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 84.00 | 1.93 | 2.45 | % | 0 | 0 | 0.48 | -0.24 | 0.02 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 2.30 | 2.69 | % | 0 | 0 | 0.48 | -0.26 | 0.02 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 86.00 | 2.57 | 2.96 | % | 0 | 0 | 0.47 | -0.29 | 0.02 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 87.00 | 2.93 | 3.30 | % | 0 | 0 | 0.47 | -0.31 | 0.02 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 88.00 | 3.30 | 3.65 | % | 0 | 0 | 0.47 | -0.34 | 0.03 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 89.00 | 3.75 | 3.95 | % | 0 | 0 | 0.47 | -0.36 | 0.03 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 90.00 | 4.15 | 4.35 | 4.15 | -0.60 | -12.64% | 10 | 14 | 0.46 | -0.39 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 91.00 | 4.55 | 4.80 | % | 0 | 0 | 0.46 | -0.42 | 0.03 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 92.00 | 5.00 | 5.25 | % | 0 | 0 | 0.46 | -0.45 | 0.03 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 93.00 | 5.50 | 5.80 | % | 0 | 0 | 0.46 | -0.48 | 0.03 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 94.00 | 6.00 | 6.50 | % | 0 | 0 | 0.46 | -0.51 | 0.03 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 95.00 | 6.55 | 8.05 | % | 0 | 0 | 0.50 | -0.54 | 0.03 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 96.00 | 7.15 | 7.40 | % | 0 | 0 | 0.45 | -0.57 | 0.03 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 97.00 | 7.75 | 8.00 | % | 0 | 0 | 0.44 | -0.60 | 0.03 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 98.00 | 8.35 | 9.15 | % | 0 | 0 | 0.46 | -0.62 | 0.03 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 99.00 | 9.05 | 9.30 | 9.35 | % | 1 | 0 | 0.44 | -0.65 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 100.00 | 8.65 | 11.45 | % | 0 | 0 | 0.50 | -0.68 | 0.03 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 101.00 | 10.40 | 11.40 | % | 0 | 0 | 0.45 | -0.70 | 0.03 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 102.00 | 10.30 | 12.00 | % | 0 | 0 | 0.41 | -0.73 | 0.03 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 103.00 | 10.65 | 14.00 | % | 0 | 0 | 0.56 | -0.75 | 0.02 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 104.00 | 11.55 | 14.65 | % | 0 | 0 | 0.55 | -0.77 | 0.02 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 105.00 | 11.85 | 15.65 | % | 0 | 0 | 0.63 | -0.79 | 0.02 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 106.00 | 12.70 | 15.90 | % | 0 | 0 | 0.58 | -0.81 | 0.02 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 110.00 | 16.60 | 19.50 | % | 0 | 0 | 0.60 | -0.87 | 0.02 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 115.00 | 20.80 | 24.25 | % | 0 | 0 | 0.66 | -0.92 | 0.01 | -0.03 | 5/5/2025 3:59:53 PM EST |