Options Chain for DOLLAR GEN CORP NEW COM (DG) - $111.84 as of 6/13/2025 3:18:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 49.75 | 53.75 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 65.00 | 44.75 | 48.65 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 70.00 | 40.20 | 43.65 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 75.00 | 35.65 | 38.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 80.00 | 29.85 | 33.75 | 32.61 | 0.00 | 0.00% | 0 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 85.00 | 25.10 | 28.80 | 26.05 | 0.00 | 0.00% | 0 | 3 | 0.81 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 90.00 | 19.95 | 23.85 | 22.93 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.98 | 0.00 | -0.01 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 95.00 | 16.15 | 18.30 | % | 0 | 0 | 0.30 | 0.94 | 0.01 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 98.00 | 12.30 | 16.15 | % | 0 | 0 | 0.53 | 0.90 | 0.02 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 99.00 | 11.35 | 15.25 | % | 0 | 0 | 0.52 | 0.88 | 0.02 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 100.00 | 11.95 | 12.90 | 14.42 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.86 | 0.02 | -0.03 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 101.00 | 11.20 | 11.90 | 11.66 | % | 1 | 0 | 0.29 | 0.84 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 102.00 | 10.30 | 11.05 | 9.86 | 0.00 | 0.00% | 0 | 21 | 0.28 | 0.82 | 0.02 | -0.04 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 103.00 | 8.20 | 11.75 | % | 0 | 0 | 0.45 | 0.80 | 0.02 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 104.00 | 8.70 | 9.50 | % | 0 | 0 | 0.28 | 0.77 | 0.03 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 105.00 | 7.95 | 8.55 | % | 0 | 0 | 0.27 | 0.74 | 0.03 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 106.00 | 7.25 | 7.75 | % | 0 | 0 | 0.27 | 0.72 | 0.03 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 107.00 | 6.40 | 7.10 | 7.70 | % | 1 | 0 | 0.27 | 0.69 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 108.00 | 5.85 | 6.40 | % | 0 | 0 | 0.27 | 0.65 | 0.03 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 109.00 | 4.80 | 6.15 | % | 0 | 0 | 0.26 | 0.62 | 0.04 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 110.00 | 4.70 | 5.05 | % | 0 | 0 | 0.26 | 0.58 | 0.04 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 111.00 | 3.40 | 5.30 | 4.75 | +0.15 | +3.27% | 1 | 3 | 0.26 | 0.55 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 112.00 | 3.55 | 3.90 | 4.21 | +0.16 | +3.96% | 2 | 3 | 0.25 | 0.51 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 113.00 | 3.10 | 3.45 | 3.50 | +0.18 | +5.43% | 2 | 2 | 0.25 | 0.47 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 114.00 | 1.04 | 3.05 | 4.20 | 0.00 | 0.00% | 0 | 22 | 0.20 | 0.43 | 0.04 | -0.05 | 6/6/2025 | 6/13/2025 4:00:01 PM EST |
| 115.00 | 2.23 | 2.84 | % | 0 | 0 | 0.26 | 0.39 | 0.04 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 116.00 | 1.97 | 2.84 | % | 0 | 0 | 0.27 | 0.35 | 0.04 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 117.00 | 1.76 | 2.11 | 1.35 | -1.65 | -55.00% | 1 | 1 | 0.26 | 0.31 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 118.00 | 1.19 | 1.69 | % | 0 | 0 | 0.24 | 0.28 | 0.03 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 119.00 | 1.16 | 1.52 | % | 0 | 0 | 0.25 | 0.24 | 0.03 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 120.00 | 0.22 | 2.71 | 2.16 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.21 | 0.03 | -0.03 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 121.00 | 0.15 | 2.34 | % | 0 | 0 | 0.28 | 0.18 | 0.03 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 122.00 | 0.12 | 1.34 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.16 | 0.03 | -0.03 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 123.00 | 0.11 | 1.57 | 1.78 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.14 | 0.02 | -0.02 | 6/5/2025 | 6/13/2025 4:00:01 PM EST |
| 124.00 | 0.07 | 0.98 | 0.78 | 0.00 | 0.00% | 0 | 39 | 0.24 | 0.12 | 0.02 | -0.02 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 125.00 | 0.06 | 1.34 | 1.34 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.10 | 0.02 | -0.02 | 6/5/2025 | 6/13/2025 4:00:01 PM EST |
| 126.00 | 0.02 | 0.99 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.26 | 0.09 | 0.02 | -0.02 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 1.24 | 0.65 | 0.00 | 0.00% | 0 | 14 | 0.36 | 0.04 | 0.01 | -0.01 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 1.20 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 1.15 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 1.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.70 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.95 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.13 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.34 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 1.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.55 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 95.00 | 0.01 | 0.94 | 0.52 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.06 | 0.01 | -0.02 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 98.00 | 0.09 | 1.23 | % | 0 | 0 | 0.32 | -0.10 | 0.02 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 99.00 | 0.11 | 1.82 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.12 | 0.02 | -0.03 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 100.00 | 0.51 | 1.29 | 0.80 | 0.00 | 0.00% | 0 | 17 | 0.31 | -0.14 | 0.02 | -0.03 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 101.00 | 0.69 | 1.09 | % | 0 | 0 | 0.30 | -0.16 | 0.02 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 102.00 | 0.88 | 1.14 | 1.32 | 0.00 | 0.00% | 0 | 20 | 0.29 | -0.18 | 0.02 | -0.04 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 103.00 | 0.61 | 1.95 | % | 0 | 0 | 0.30 | -0.20 | 0.02 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 104.00 | 0.77 | 2.78 | 1.70 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.23 | 0.03 | -0.04 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 105.00 | 1.45 | 1.83 | 1.41 | -0.41 | -22.53% | 36 | 53 | 0.29 | -0.26 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 106.00 | 1.71 | 1.95 | 1.84 | -0.08 | -4.17% | 6 | 3 | 0.28 | -0.28 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 107.00 | 1.51 | 2.26 | 2.13 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.31 | 0.03 | -0.05 | 6/6/2025 | 6/13/2025 4:00:01 PM EST |
| 108.00 | 2.28 | 2.57 | % | 0 | 0 | 0.27 | -0.35 | 0.03 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 109.00 | 2.60 | 3.05 | % | 0 | 0 | 0.27 | -0.38 | 0.04 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 110.00 | 2.93 | 3.40 | 3.63 | 0.00 | 0.00% | 0 | 8 | 0.27 | -0.42 | 0.04 | -0.05 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 111.00 | 3.45 | 3.85 | 3.64 | % | 40 | 0 | 0.27 | -0.45 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 112.00 | 3.85 | 4.35 | 3.75 | -0.55 | -12.80% | 2 | 2 | 0.26 | -0.49 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 113.00 | 4.55 | 4.90 | % | 0 | 0 | 0.27 | -0.53 | 0.04 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 114.00 | 5.10 | 5.50 | 4.72 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.57 | 0.04 | -0.05 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 115.00 | 4.90 | 7.15 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.61 | 0.04 | -0.04 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 116.00 | 6.30 | 6.90 | % | 0 | 0 | 0.27 | -0.65 | 0.04 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 117.00 | 6.75 | 7.60 | % | 0 | 0 | 0.26 | -0.69 | 0.04 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 118.00 | 7.70 | 8.40 | 6.95 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.72 | 0.03 | -0.04 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 119.00 | 6.90 | 10.80 | 8.15 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.76 | 0.03 | -0.03 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 120.00 | 7.85 | 11.60 | 9.85 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.79 | 0.03 | -0.03 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 121.00 | 9.60 | 11.95 | % | 0 | 0 | 0.31 | -0.82 | 0.03 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 122.00 | 9.40 | 13.35 | % | 0 | 0 | 0.29 | -0.84 | 0.03 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 123.00 | 10.30 | 14.25 | % | 0 | 0 | 0.30 | -0.86 | 0.02 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 124.00 | 11.20 | 15.15 | % | 0 | 0 | 0.30 | -0.88 | 0.02 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 125.00 | 12.10 | 16.05 | % | 0 | 0 | 0.29 | -0.90 | 0.02 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 126.00 | 13.05 | 16.85 | % | 0 | 0 | 0.36 | -0.91 | 0.02 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 130.00 | 16.90 | 20.75 | % | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 135.00 | 21.75 | 25.70 | 21.67 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.99 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 140.00 | 26.75 | 30.60 | 25.99 | 0.00 | 0.00% | 0 | 5 | 0.67 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 145.00 | 31.70 | 35.40 | 31.84 | 0.00 | 0.00% | 0 | 5 | 0.68 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 150.00 | 36.70 | 40.55 | 36.46 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 155.00 | 41.65 | 45.55 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 160.00 | 46.65 | 49.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 165.00 | 51.65 | 55.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST |