Options Chain for DOLLAR GEN CORP NEW COM (DG) - $101.39 as of 5/27/2025 1:47:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 49.05 | 52.70 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 55.00 | 44.05 | 47.70 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 60.00 | 39.20 | 42.40 | 42.30 | 0.00 | 0.00% | 0 | 30 | 2.50 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:59:02 PM EST |
| 65.00 | 34.45 | 37.75 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 70.00 | 29.60 | 32.80 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:59:02 PM EST | |||
| 75.00 | 24.40 | 27.80 | 25.60 | 0.00 | 0.00% | 0 | 46 | 1.80 | 0.99 | 0.00 | -0.03 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 76.00 | 23.60 | 26.80 | 25.27 | +0.59 | +2.40% | 1 | 1 | 1.71 | 0.99 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 77.00 | 22.50 | 25.85 | % | 0 | 0 | 1.70 | 0.99 | 0.00 | -0.03 | 5/27/2025 12:59:02 PM EST | |||
| 78.00 | 21.55 | 24.75 | % | 0 | 0 | 1.56 | 0.98 | 0.00 | -0.04 | 5/27/2025 12:59:02 PM EST | |||
| 79.00 | 20.50 | 23.95 | % | 0 | 0 | 1.58 | 0.97 | 0.00 | -0.06 | 5/27/2025 12:59:02 PM EST | |||
| 80.00 | 19.80 | 22.25 | 14.35 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.97 | 0.01 | -0.07 | 5/7/2025 | 5/27/2025 12:59:02 PM EST |
| 81.00 | 19.00 | 21.75 | % | 0 | 0 | 1.40 | 0.96 | 0.01 | -0.06 | 5/27/2025 12:59:02 PM EST | |||
| 82.00 | 18.05 | 20.75 | 11.30 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.96 | 0.01 | -0.07 | 5/1/2025 | 5/27/2025 12:59:02 PM EST |
| 83.00 | 16.70 | 19.85 | 7.27 | 0.00 | 0.00% | 0 | 9 | 1.31 | 0.94 | 0.01 | -0.09 | 5/13/2025 | 5/27/2025 12:59:02 PM EST |
| 84.00 | 15.80 | 18.40 | % | 0 | 0 | 1.16 | 0.93 | 0.01 | -0.10 | 5/27/2025 12:59:02 PM EST | |||
| 85.00 | 15.90 | 16.90 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.92 | 0.01 | -0.11 | 5/15/2025 | 5/27/2025 12:59:02 PM EST |
| 86.00 | 15.05 | 15.70 | 15.27 | 0.00 | 0.00% | 0 | 7 | 1.09 | 0.91 | 0.01 | -0.12 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 87.00 | 13.80 | 15.00 | 14.85 | 0.00 | 0.00% | 0 | 298 | 0.75 | 0.89 | 0.01 | -0.13 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 88.00 | 12.80 | 14.10 | 12.00 | 0.00 | 0.00% | 0 | 30 | 0.78 | 0.88 | 0.02 | -0.14 | 5/19/2025 | 5/27/2025 12:59:02 PM EST |
| 89.00 | 11.90 | 13.10 | 10.70 | 0.00 | 0.00% | 0 | 51 | 0.74 | 0.86 | 0.02 | -0.15 | 5/19/2025 | 5/27/2025 12:59:02 PM EST |
| 90.00 | 11.00 | 12.35 | 13.26 | 0.00 | 0.00% | 0 | 64 | 0.75 | 0.84 | 0.02 | -0.17 | 5/20/2025 | 5/27/2025 12:59:02 PM EST |
| 91.00 | 10.75 | 11.50 | 11.15 | -0.15 | -1.33% | 1 | 106 | 0.76 | 0.82 | 0.02 | -0.18 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 92.00 | 9.50 | 10.85 | 10.80 | 0.00 | 0.00% | 0 | 100 | 0.76 | 0.79 | 0.02 | -0.19 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 93.00 | 9.40 | 9.65 | 9.87 | 0.00 | 0.00% | 0 | 96 | 0.72 | 0.77 | 0.02 | -0.20 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 94.00 | 8.50 | 9.55 | 9.95 | 0.00 | 0.00% | 0 | 29 | 0.73 | 0.74 | 0.03 | -0.21 | 5/21/2025 | 5/27/2025 12:59:02 PM EST |
| 95.00 | 7.95 | 8.45 | 8.69 | -0.06 | -0.69% | 14 | 900 | 0.72 | 0.71 | 0.03 | -0.22 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 96.00 | 6.80 | 7.70 | 7.55 | -0.74 | -8.93% | 6 | 71 | 0.72 | 0.68 | 0.03 | -0.23 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 97.00 | 6.75 | 6.95 | 7.23 | 0.00 | 0.00% | 0 | 178 | 0.73 | 0.65 | 0.03 | -0.24 | 5/21/2025 | 5/27/2025 12:59:02 PM EST |
| 98.00 | 5.90 | 6.35 | 6.45 | -0.52 | -7.47% | 3 | 279 | 0.70 | 0.62 | 0.03 | -0.24 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 99.00 | 5.20 | 5.80 | 6.65 | 0.00 | 0.00% | 0 | 94 | 0.72 | 0.59 | 0.03 | -0.24 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 100.00 | 5.10 | 5.25 | 5.20 | -0.60 | -10.35% | 15 | 241 | 0.72 | 0.56 | 0.03 | -0.25 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 101.00 | 4.30 | 4.75 | 4.83 | -0.57 | -10.56% | 21 | 225 | 0.72 | 0.52 | 0.03 | -0.25 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 102.00 | 3.75 | 4.30 | 4.17 | -0.73 | -14.90% | 54 | 100 | 0.71 | 0.49 | 0.03 | -0.24 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 103.00 | 3.65 | 3.95 | 3.65 | -0.82 | -18.35% | 3 | 90 | 0.72 | 0.46 | 0.03 | -0.24 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 104.00 | 2.99 | 3.50 | 3.72 | -0.18 | -4.62% | 4 | 60 | 0.72 | 0.43 | 0.03 | -0.24 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 105.00 | 2.66 | 3.10 | 3.07 | -0.48 | -13.53% | 21 | 68 | 0.71 | 0.39 | 0.03 | -0.23 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 106.00 | 2.64 | 2.75 | 2.88 | -0.30 | -9.44% | 1 | 39 | 0.71 | 0.36 | 0.03 | -0.23 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 107.00 | 2.33 | 2.44 | 2.25 | -0.55 | -19.65% | 1 | 64 | 0.72 | 0.33 | 0.03 | -0.22 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 108.00 | 2.07 | 2.40 | 2.01 | -0.54 | -21.18% | 3 | 16 | 0.72 | 0.30 | 0.03 | -0.21 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 109.00 | 1.80 | 2.06 | 1.95 | -0.23 | -10.55% | 1 | 2 | 0.71 | 0.28 | 0.03 | -0.20 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 110.00 | 1.61 | 1.75 | 1.66 | -0.20 | -10.76% | 195 | 1,986 | 0.71 | 0.25 | 0.03 | -0.19 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 111.00 | 1.42 | 1.53 | 1.52 | -0.10 | -6.18% | 7 | 7 | 0.72 | 0.23 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 112.00 | 1.25 | 1.35 | 1.30 | -0.24 | -15.59% | 4 | 17 | 0.71 | 0.21 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 113.00 | 1.10 | 1.20 | 1.19 | % | 2 | 0 | 0.72 | 0.19 | 0.02 | -0.16 | 5/27/2025 | 5/27/2025 12:59:02 PM EST | |
| 114.00 | 0.97 | 1.06 | 1.03 | % | 2 | 0 | 0.72 | 0.17 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 12:59:02 PM EST | |
| 115.00 | 0.85 | 0.94 | 0.90 | -0.16 | -15.10% | 27 | 156 | 0.73 | 0.15 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 120.00 | 0.44 | 0.52 | 0.45 | -0.15 | -25.00% | 87 | 178 | 0.74 | 0.09 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 12:59:02 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 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 5 | 2.84 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:02 PM EST |
| 55.00 | 0.00 | 1.87 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 60.00 | 0.00 | 1.28 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 177 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 70.00 | 0.00 | 1.94 | 0.14 | 0.00 | 0.00% | 0 | 18 | 2.01 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 75.00 | 0.03 | 0.94 | 0.10 | -0.03 | -23.08% | 8 | 67 | 1.10 | -0.01 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 76.00 | 0.01 | 1.09 | 0.17 | 0.00 | 0.00% | 0 | 15 | 1.19 | -0.01 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 77.00 | 0.00 | 2.29 | 0.29 | 0.00 | 0.00% | 0 | 5 | 1.71 | -0.01 | 0.00 | -0.03 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 78.00 | 0.00 | 2.31 | 0.31 | 0.00 | 0.00% | 0 | 18 | 1.66 | -0.02 | 0.00 | -0.04 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 79.00 | 0.14 | 0.39 | 0.26 | -0.07 | -21.22% | 26 | 2 | 0.84 | -0.03 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 80.00 | 0.05 | 0.43 | 0.20 | -0.08 | -28.58% | 78 | 266 | 0.80 | -0.03 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 81.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 34 | 0.99 | -0.04 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 82.00 | 0.00 | 0.40 | 0.47 | 0.00 | 0.00% | 0 | 59 | 0.88 | -0.04 | 0.01 | -0.07 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 83.00 | 0.38 | 0.44 | 0.40 | -0.13 | -24.53% | 11 | 91 | 0.77 | -0.06 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 84.00 | 0.25 | 0.71 | 0.46 | -0.13 | -22.04% | 10 | 106 | 0.81 | -0.07 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 85.00 | 0.54 | 0.59 | 0.53 | -0.02 | -3.64% | 41 | 346 | 0.79 | -0.08 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 86.00 | 0.58 | 0.69 | 0.75 | 0.00 | 0.00% | 0 | 55 | 0.75 | -0.09 | 0.01 | -0.12 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 87.00 | 0.54 | 0.80 | 0.76 | -0.04 | -5.00% | 22 | 31 | 0.77 | -0.11 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 88.00 | 0.86 | 0.93 | 0.85 | -0.05 | -5.56% | 3 | 77 | 0.77 | -0.12 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 89.00 | 1.00 | 1.04 | 1.03 | -0.02 | -1.91% | 18 | 71 | 0.75 | -0.14 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 90.00 | 1.04 | 1.24 | 1.18 | +0.03 | +2.61% | 29 | 948 | 0.74 | -0.16 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 91.00 | 1.32 | 1.44 | 1.41 | +0.06 | +4.45% | 4 | 97 | 0.75 | -0.18 | 0.02 | -0.18 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 92.00 | 1.41 | 1.66 | 1.47 | +0.03 | +2.09% | 24 | 294 | 0.74 | -0.21 | 0.02 | -0.19 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 93.00 | 1.63 | 2.02 | 1.80 | +0.05 | +2.86% | 2 | 101 | 0.74 | -0.23 | 0.02 | -0.20 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 94.00 | 2.09 | 2.18 | 2.03 | -0.20 | -8.97% | 100 | 64 | 0.74 | -0.26 | 0.03 | -0.21 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 95.00 | 2.39 | 2.49 | 2.36 | +0.08 | +3.51% | 5 | 90 | 0.74 | -0.29 | 0.03 | -0.22 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 96.00 | 2.57 | 3.10 | 2.66 | -0.05 | -1.85% | 3 | 62 | 0.74 | -0.32 | 0.03 | -0.23 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 97.00 | 3.10 | 3.25 | 2.96 | -0.36 | -10.85% | 1 | 34 | 0.73 | -0.35 | 0.03 | -0.24 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 98.00 | 3.50 | 3.65 | 3.50 | +0.32 | +10.07% | 28 | 185 | 0.74 | -0.38 | 0.03 | -0.24 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 99.00 | 3.95 | 4.10 | 4.00 | +0.41 | +11.43% | 8 | 273 | 0.73 | -0.41 | 0.03 | -0.24 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 100.00 | 4.40 | 4.60 | 4.40 | +0.25 | +6.03% | 26 | 61 | 0.73 | -0.44 | 0.03 | -0.25 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 101.00 | 4.90 | 5.45 | 5.00 | +0.30 | +6.39% | 6 | 28 | 0.72 | -0.48 | 0.03 | -0.25 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 102.00 | 5.25 | 5.65 | 5.25 | +0.15 | +2.95% | 95 | 31 | 0.73 | -0.51 | 0.03 | -0.24 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 103.00 | 5.90 | 6.20 | 5.50 | 0.00 | 0.00% | 0 | 16 | 0.72 | -0.54 | 0.03 | -0.24 | 5/20/2025 | 5/27/2025 12:59:02 PM EST |
| 104.00 | 6.50 | 6.80 | 6.80 | +0.60 | +9.68% | 2 | 4 | 0.72 | -0.57 | 0.03 | -0.24 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 105.00 | 7.10 | 7.45 | 7.20 | +0.45 | +6.67% | 4 | 1 | 0.72 | -0.61 | 0.03 | -0.23 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 106.00 | 7.85 | 8.10 | 7.31 | 0.00 | 0.00% | 0 | 15 | 0.71 | -0.64 | 0.03 | -0.23 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 107.00 | 8.40 | 8.85 | % | 0 | 0 | 0.70 | -0.67 | 0.03 | -0.22 | 5/27/2025 12:59:02 PM EST | |||
| 108.00 | 9.15 | 10.15 | % | 0 | 0 | 0.70 | -0.70 | 0.03 | -0.21 | 5/27/2025 12:59:02 PM EST | |||
| 109.00 | 9.90 | 11.30 | % | 0 | 0 | 0.70 | -0.72 | 0.03 | -0.20 | 5/27/2025 12:59:02 PM EST | |||
| 110.00 | 10.25 | 11.45 | 17.15 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.75 | 0.03 | -0.19 | 5/8/2025 | 5/27/2025 12:59:02 PM EST |
| 111.00 | 11.10 | 12.20 | % | 0 | 0 | 0.70 | -0.77 | 0.03 | -0.18 | 5/27/2025 12:59:02 PM EST | |||
| 112.00 | 11.80 | 12.75 | % | 0 | 0 | 0.71 | -0.79 | 0.02 | -0.17 | 5/27/2025 12:59:02 PM EST | |||
| 113.00 | 13.10 | 13.85 | % | 0 | 0 | 0.71 | -0.81 | 0.02 | -0.16 | 5/27/2025 12:59:02 PM EST | |||
| 114.00 | 13.50 | 14.85 | % | 0 | 0 | 0.68 | -0.83 | 0.02 | -0.15 | 5/27/2025 12:59:02 PM EST | |||
| 115.00 | 13.10 | 16.85 | 17.20 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.85 | 0.02 | -0.14 | 5/19/2025 | 5/27/2025 12:59:02 PM EST |
| 120.00 | 18.05 | 20.75 | % | 0 | 0 | 1.14 | -0.91 | 0.01 | -0.10 | 5/27/2025 12:59:02 PM EST |