Options Chain for DOLLAR GEN CORP NEW COM (DG) - $101.39 as of 5/27/2025 2:57:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 54.50 | 57.10 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 50.00 | 50.05 | 52.45 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 55.00 | 45.25 | 47.55 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 60.00 | 40.40 | 41.90 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 65.00 | 35.30 | 37.70 | % | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 70.00 | 30.10 | 33.20 | % | 0 | 0 | 0.98 | 0.96 | 0.00 | -0.02 | 5/27/2025 1:58:59 PM EST | |||
| 75.00 | 25.35 | 27.60 | 19.88 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.94 | 0.01 | -0.02 | 5/16/2025 | 5/27/2025 1:58:59 PM EST |
| 80.00 | 21.35 | 22.50 | % | 0 | 0 | 0.48 | 0.90 | 0.01 | -0.03 | 5/27/2025 1:58:59 PM EST | |||
| 85.00 | 17.55 | 18.25 | 18.53 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.85 | 0.01 | -0.04 | 5/21/2025 | 5/27/2025 1:58:59 PM EST |
| 90.00 | 13.45 | 13.70 | 13.35 | -0.21 | -1.55% | 1 | 4 | 0.45 | 0.77 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 95.00 | 9.90 | 10.10 | 9.30 | -0.50 | -5.11% | 5 | 50 | 0.44 | 0.67 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 100.00 | 7.00 | 7.15 | 6.90 | -0.82 | -10.63% | 110 | 357 | 0.43 | 0.55 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 105.00 | 4.70 | 4.80 | 4.60 | -0.71 | -13.38% | 18 | 177 | 0.42 | 0.43 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 110.00 | 3.00 | 3.10 | 2.91 | -0.46 | -13.65% | 25 | 167 | 0.42 | 0.31 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 115.00 | 1.88 | 1.97 | 1.92 | -0.28 | -12.73% | 35 | 197 | 0.42 | 0.22 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 120.00 | 1.16 | 1.26 | 1.22 | -0.13 | -9.63% | 12 | 592 | 0.42 | 0.16 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 125.00 | 0.70 | 0.80 | 0.75 | -0.13 | -14.78% | 75 | 234 | 0.43 | 0.10 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 130.00 | 0.42 | 0.53 | 0.44 | -0.14 | -24.14% | 1 | 17 | 0.42 | 0.07 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 135.00 | 0.22 | 0.38 | 0.46 | 0.00 | 0.00% | 0 | 15 | 0.44 | 0.04 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 1:58:59 PM EST |
| 140.00 | 0.15 | 0.41 | 0.21 | +0.04 | +23.53% | 1 | 15 | 0.47 | 0.03 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.63 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 50.00 | 0.00 | 0.70 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 55.00 | 0.00 | 0.89 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 60.00 | 0.00 | 0.68 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:59 PM EST |
| 65.00 | 0.01 | 0.77 | % | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 70.00 | 0.01 | 1.04 | 0.33 | 0.00 | 0.00% | 0 | 10 | 0.55 | -0.04 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 75.00 | 0.43 | 0.51 | 0.49 | -0.04 | -7.55% | 3 | 43 | 0.52 | -0.06 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 80.00 | 0.74 | 0.90 | 0.81 | -0.06 | -6.90% | 3 | 34 | 0.49 | -0.10 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 85.00 | 1.18 | 1.36 | 1.39 | +0.01 | +0.73% | 1 | 123 | 0.46 | -0.15 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 90.00 | 2.23 | 2.35 | 2.31 | +0.01 | +0.44% | 148 | 105 | 0.45 | -0.23 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 95.00 | 3.65 | 3.80 | 3.95 | +0.20 | +5.34% | 11 | 63 | 0.43 | -0.33 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 100.00 | 5.75 | 5.90 | 6.00 | +0.30 | +5.27% | 5 | 135 | 0.43 | -0.45 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 105.00 | 8.45 | 8.70 | 9.20 | 0.00 | 0.00% | 0 | 74 | 0.42 | -0.57 | 0.02 | -0.06 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 110.00 | 11.75 | 11.95 | % | 0 | 0 | 0.42 | -0.69 | 0.02 | -0.05 | 5/27/2025 1:58:59 PM EST | |||
| 115.00 | 15.00 | 16.60 | % | 0 | 0 | 0.41 | -0.78 | 0.02 | -0.05 | 5/27/2025 1:58:59 PM EST | |||
| 120.00 | 19.45 | 20.35 | % | 0 | 0 | 0.41 | -0.84 | 0.01 | -0.04 | 5/27/2025 1:58:59 PM EST | |||
| 125.00 | 23.85 | 25.50 | % | 0 | 0 | 0.47 | -0.90 | 0.01 | -0.03 | 5/27/2025 1:58:59 PM EST | |||
| 130.00 | 27.80 | 30.75 | % | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.02 | 5/27/2025 1:58:59 PM EST | |||
| 135.00 | 33.40 | 35.70 | % | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 140.00 | 38.30 | 40.45 | % | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.01 | 5/27/2025 1:58:59 PM EST |