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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 56.35 | 59.00 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 51.40 | 53.95 | 49.46 | 0.00 | 0.00% | 0 | 2 | 1.73 | 1.00 | 0.00 | -0.01 | 4/11/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 46.45 | 49.00 | 47.20 | 0.00 | 0.00% | 0 | 23 | 1.52 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 41.65 | 43.90 | 36.00 | 0.00 | 0.00% | 0 | 31 | 1.29 | 0.99 | 0.00 | -0.01 | 3/28/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 37.00 | 38.95 | 36.32 | 0.00 | 0.00% | 0 | 11 | 1.13 | 0.99 | 0.00 | -0.02 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 32.40 | 34.20 | 30.00 | 0.00 | 0.00% | 0 | 52 | 1.03 | 0.98 | 0.00 | -0.02 | 4/10/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 27.00 | 28.75 | 29.66 | 0.00 | 0.00% | 0 | 261 | 0.79 | 0.96 | 0.00 | -0.03 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 23.00 | 23.65 | 24.50 | 0.00 | 0.00% | 0 | 531 | 0.59 | 0.94 | 0.01 | -0.03 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 18.25 | 18.75 | 17.85 | +0.44 | +2.53% | 14 | 1,336 | 0.50 | 0.90 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 14.15 | 14.35 | 14.50 | +1.40 | +10.69% | 1 | 1,829 | 0.48 | 0.84 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 9.55 | 10.50 | 10.20 | +0.95 | +10.27% | 4 | 1,706 | 0.42 | 0.74 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 7.10 | 7.40 | 7.40 | +1.29 | +21.12% | 6 | 7,065 | 0.44 | 0.61 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 4.55 | 4.65 | 4.70 | +0.93 | +24.67% | 108 | 1,611 | 0.43 | 0.47 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 2.72 | 2.79 | 2.75 | +0.56 | +25.58% | 196 | 3,461 | 0.41 | 0.33 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 1.50 | 1.58 | 1.59 | +0.34 | +27.20% | 56 | 1,271 | 0.41 | 0.21 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 0.81 | 0.89 | 0.87 | +0.19 | +27.95% | 208 | 3,127 | 0.41 | 0.14 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 0.43 | 0.52 | 0.47 | +0.12 | +34.29% | 30 | 1,367 | 0.41 | 0.09 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 0.25 | 0.33 | 0.30 | +0.06 | +25.00% | 2 | 1,270 | 0.43 | 0.05 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 0.10 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 556 | 0.45 | 0.03 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 0.05 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 685 | 0.50 | 0.02 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 0.01 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 151 | 0.51 | 0.01 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 391 | 0.65 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.08 | 0.06 | +0.03 | +100.00% | 1 | 461 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.29 | 0.05 | 0.00 | 0.00% | 0 | 1,181 | 0.70 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.59 | 0.01 | 0.00 | 0.00% | 0 | 251 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.60 | 0.02 | 0.00 | 0.00% | 0 | 214 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.28 | 0.07 | 0.00 | 0.00% | 0 | 141 | 0.80 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 123 | 1.10 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.60 | 0.39 | 0.00 | 0.00% | 0 | 199 | 0.98 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 5/5/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,724 | 0.99 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 1.27 | 0.29 | 0.00 | 0.00% | 0 | 24 | 1.21 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 5/5/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 1.24 | 0.36 | 0.00 | 0.00% | 0 | 65 | 1.24 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 5/5/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 137 | 1.24 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 5/5/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 1.06 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.26 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 86 | 1.28 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.77 | 0.11 | 0.00 | 0.00% | 0 | 22 | 1.30 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/5/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 0.74 | 0.79 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 5/5/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 0.68 | 0.08 | 0.00 | 0.00% | 0 | 10 | 1.37 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.28 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.93 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 357 | 1.09 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 0.02 | 0.32 | 0.50 | 0.00 | 0.00% | 0 | 128 | 0.94 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 0.10 | 0.30 | 0.11 | 0.00 | 0.00% | 5 | 558 | 0.88 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 0.01 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 719 | 0.76 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 0.20 | 0.29 | 0.20 | -0.08 | -28.58% | 64 | 6,800 | 0.68 | -0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 0.17 | 0.39 | 0.48 | 0.00 | 0.00% | 0 | 2,066 | 0.58 | -0.04 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 0.49 | 0.55 | 0.52 | -0.08 | -13.34% | 4 | 1,969 | 0.55 | -0.06 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 0.82 | 1.09 | 0.90 | -0.20 | -18.19% | 16 | 2,370 | 0.52 | -0.10 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 1.50 | 1.63 | 1.60 | -0.31 | -16.23% | 5 | 4,055 | 0.48 | -0.16 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 2.64 | 2.77 | 2.70 | -0.37 | -12.06% | 22 | 1,465 | 0.46 | -0.26 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 4.35 | 4.50 | 4.34 | -0.66 | -13.20% | 51 | 2,041 | 0.44 | -0.39 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 6.80 | 6.95 | 6.70 | -1.00 | -12.99% | 6 | 634 | 0.43 | -0.53 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 9.45 | 10.15 | 10.65 | -0.40 | -3.62% | 2 | 596 | 0.39 | -0.67 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 13.55 | 14.20 | 15.20 | 0.00 | 0.00% | 0 | 350 | 0.41 | -0.79 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 17.85 | 18.85 | 16.45 | 0.00 | 0.00% | 0 | 398 | 0.43 | -0.86 | 0.02 | -0.03 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 22.10 | 23.50 | 22.80 | 0.00 | 0.00% | 0 | 7 | 0.54 | -0.91 | 0.01 | -0.03 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 26.35 | 28.50 | 24.90 | 0.00 | 0.00% | 0 | 10 | 0.61 | -0.95 | 0.01 | -0.02 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 31.55 | 33.90 | 36.49 | 0.00 | 0.00% | 0 | 21 | 0.73 | -0.97 | 0.01 | -0.01 | 4/16/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 36.50 | 38.90 | 40.05 | 0.00 | 0.00% | 0 | 20 | 0.80 | -0.98 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 41.60 | 43.35 | 43.22 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.99 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 46.45 | 48.90 | 59.30 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/9/2024 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 51.50 | 54.15 | 23.80 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/8/2024 | 5/5/2025 3:59:53 PM EST |
| 150.00 | 56.45 | 58.90 | 32.40 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 61.45 | 63.95 | 24.60 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/29/2024 | 5/5/2025 3:59:53 PM EST |
| 160.00 | 65.75 | 69.55 | 36.90 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/5/2024 | 5/5/2025 3:59:53 PM EST |
| 165.00 | 71.30 | 74.15 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 170.00 | 75.75 | 79.55 | 30.00 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 5/5/2025 3:59:53 PM EST |
| 175.00 | 81.50 | 83.90 | 51.72 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/22/2024 | 5/5/2025 3:59:53 PM EST |
| 180.00 | 85.75 | 89.60 | 58.73 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 5/5/2025 3:59:53 PM EST |
| 185.00 | 90.75 | 94.55 | 58.45 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/10/2024 | 5/5/2025 3:59:53 PM EST |
| 190.00 | 95.80 | 99.55 | 56.50 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/31/2024 | 5/5/2025 3:59:53 PM EST |
| 195.00 | 100.75 | 104.60 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 200.00 | 106.30 | 109.45 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 210.00 | 116.40 | 118.85 | 114.50 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 5/5/2025 3:59:53 PM EST |
| 220.00 | 126.30 | 128.95 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 230.00 | 135.80 | 138.90 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 240.00 | 146.30 | 148.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |