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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 44.25 | 47.85 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 60.00 | 39.65 | 42.70 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 65.00 | 34.95 | 37.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 70.00 | 29.85 | 32.95 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:58:59 PM EST | |||
| 75.00 | 25.60 | 27.30 | % | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.02 | 5/27/2025 1:58:59 PM EST | |||
| 80.00 | 20.05 | 23.50 | % | 0 | 0 | 0.59 | 0.93 | 0.01 | -0.04 | 5/27/2025 1:58:59 PM EST | |||
| 85.00 | 15.90 | 18.75 | % | 0 | 0 | 0.73 | 0.88 | 0.01 | -0.05 | 5/27/2025 1:58:59 PM EST | |||
| 86.00 | 15.40 | 18.00 | % | 0 | 0 | 0.53 | 0.87 | 0.01 | -0.06 | 5/27/2025 1:58:59 PM EST | |||
| 87.00 | 14.40 | 16.60 | % | 0 | 0 | 0.43 | 0.85 | 0.01 | -0.06 | 5/27/2025 1:58:59 PM EST | |||
| 88.00 | 14.60 | 15.30 | % | 0 | 0 | 0.49 | 0.84 | 0.02 | -0.06 | 5/27/2025 1:58:59 PM EST | |||
| 89.00 | 13.80 | 14.25 | % | 0 | 0 | 0.49 | 0.82 | 0.02 | -0.07 | 5/27/2025 1:58:59 PM EST | |||
| 90.00 | 13.00 | 13.60 | % | 0 | 0 | 0.48 | 0.80 | 0.02 | -0.07 | 5/27/2025 1:58:59 PM EST | |||
| 91.00 | 12.25 | 13.35 | % | 0 | 0 | 0.47 | 0.78 | 0.02 | -0.07 | 5/27/2025 1:58:59 PM EST | |||
| 92.00 | 10.40 | 12.05 | % | 0 | 0 | 0.45 | 0.76 | 0.02 | -0.07 | 5/27/2025 1:58:59 PM EST | |||
| 93.00 | 10.60 | 11.85 | % | 0 | 0 | 0.47 | 0.74 | 0.02 | -0.08 | 5/27/2025 1:58:59 PM EST | |||
| 94.00 | 10.15 | 10.65 | % | 0 | 0 | 0.47 | 0.71 | 0.02 | -0.08 | 5/27/2025 1:58:59 PM EST | |||
| 95.00 | 9.40 | 9.85 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.69 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 96.00 | 8.45 | 9.15 | % | 0 | 0 | 0.45 | 0.67 | 0.02 | -0.08 | 5/27/2025 1:58:59 PM EST | |||
| 97.00 | 8.05 | 8.55 | % | 0 | 0 | 0.46 | 0.64 | 0.03 | -0.08 | 5/27/2025 1:58:59 PM EST | |||
| 98.00 | 7.55 | 8.05 | % | 0 | 0 | 0.46 | 0.61 | 0.03 | -0.08 | 5/27/2025 1:58:59 PM EST | |||
| 99.00 | 7.05 | 7.30 | 7.57 | 0.00 | 0.00% | 0 | 0 | 0.46 | 0.59 | 0.03 | -0.09 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 100.00 | 6.55 | 6.75 | 6.44 | -0.56 | -8.00% | 1 | 0 | 0.46 | 0.56 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 101.00 | 6.05 | 7.50 | 6.57 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.53 | 0.03 | -0.09 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 102.00 | 5.55 | 5.75 | 6.05 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.51 | 0.03 | -0.09 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 103.00 | 5.05 | 5.75 | % | 0 | 0 | 0.41 | 0.48 | 0.03 | -0.08 | 5/27/2025 1:58:59 PM EST | |||
| 104.00 | 4.55 | 5.00 | % | 0 | 0 | 0.46 | 0.45 | 0.03 | -0.08 | 5/27/2025 1:58:59 PM EST | |||
| 105.00 | 4.15 | 4.55 | % | 0 | 0 | 0.45 | 0.43 | 0.03 | -0.08 | 5/27/2025 1:58:59 PM EST | |||
| 106.00 | 3.80 | 4.50 | % | 0 | 0 | 0.45 | 0.40 | 0.03 | -0.08 | 5/27/2025 1:58:59 PM EST | |||
| 107.00 | 3.50 | 3.70 | % | 0 | 0 | 0.45 | 0.38 | 0.03 | -0.08 | 5/27/2025 1:58:59 PM EST | |||
| 108.00 | 3.15 | 3.35 | 3.20 | -0.07 | -2.15% | 2 | 1 | 0.45 | 0.35 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 109.00 | 2.83 | 3.05 | % | 0 | 0 | 0.49 | 0.33 | 0.02 | -0.08 | 5/27/2025 1:58:59 PM EST | |||
| 110.00 | 2.29 | 2.91 | % | 0 | 0 | 0.44 | 0.31 | 0.02 | -0.07 | 5/27/2025 1:58:59 PM EST | |||
| 111.00 | 2.01 | 3.55 | % | 0 | 0 | 0.48 | 0.29 | 0.02 | -0.07 | 5/27/2025 1:58:59 PM EST | |||
| 112.00 | 1.99 | 2.56 | % | 0 | 0 | 0.46 | 0.27 | 0.02 | -0.07 | 5/27/2025 1:58:59 PM EST | |||
| 113.00 | 1.69 | 2.64 | 2.07 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.25 | 0.02 | -0.07 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 114.00 | 1.54 | 2.65 | % | 0 | 0 | 0.48 | 0.23 | 0.02 | -0.06 | 5/27/2025 1:58:59 PM EST | |||
| 115.00 | 1.42 | 2.06 | % | 0 | 0 | 0.47 | 0.21 | 0.02 | -0.06 | 5/27/2025 1:58:59 PM EST | |||
| 120.00 | 0.80 | 1.41 | % | 0 | 0 | 0.47 | 0.15 | 0.01 | -0.05 | 5/27/2025 1:58:59 PM EST | |||
| 125.00 | 0.47 | 0.82 | % | 0 | 0 | 0.47 | 0.10 | 0.01 | -0.04 | 5/27/2025 1:58:59 PM EST | |||
| 130.00 | 0.00 | 0.42 | 0.44 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.07 | 0.01 | -0.03 | 5/23/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.34 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 60.00 | 0.00 | 2.00 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 65.00 | 0.00 | 1.40 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 70.00 | 0.00 | 1.48 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.02 | 5/27/2025 1:58:59 PM EST | |||
| 75.00 | 0.00 | 1.61 | % | 0 | 0 | 0.85 | -0.03 | 0.00 | -0.02 | 5/27/2025 1:58:59 PM EST | |||
| 80.00 | 0.52 | 0.64 | % | 0 | 0 | 0.53 | -0.07 | 0.01 | -0.04 | 5/27/2025 1:58:59 PM EST | |||
| 85.00 | 0.95 | 1.11 | 1.07 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.12 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 86.00 | 0.09 | 1.90 | 1.16 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.13 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 87.00 | 1.21 | 1.39 | 1.35 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.15 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 88.00 | 1.36 | 1.54 | 1.51 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.16 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 89.00 | 1.55 | 1.73 | 1.70 | 0.00 | 0.00% | 17 | 5 | 0.44 | -0.18 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 90.00 | 1.63 | 1.94 | 1.87 | -0.15 | -7.43% | 1 | 1 | 0.39 | -0.20 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 91.00 | 1.08 | 2.16 | % | 0 | 0 | 0.48 | -0.22 | 0.02 | -0.07 | 5/27/2025 1:58:59 PM EST | |||
| 92.00 | 1.08 | 2.56 | % | 0 | 0 | 0.48 | -0.24 | 0.02 | -0.07 | 5/27/2025 1:58:59 PM EST | |||
| 93.00 | 0.97 | 2.64 | 2.50 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.26 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 94.00 | 2.64 | 2.92 | 2.91 | -0.27 | -8.50% | 19 | 5 | 0.52 | -0.29 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 95.00 | 2.97 | 3.85 | 3.24 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.31 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 96.00 | 3.40 | 4.80 | 3.56 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.33 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 97.00 | 3.75 | 5.70 | 3.93 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.36 | 0.03 | -0.08 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 98.00 | 4.15 | 4.40 | 4.28 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.39 | 0.03 | -0.08 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 99.00 | 4.60 | 4.90 | 5.03 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.41 | 0.03 | -0.09 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 100.00 | 5.05 | 5.35 | 5.24 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.44 | 0.03 | -0.09 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 101.00 | 5.45 | 5.80 | 5.98 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.47 | 0.03 | -0.09 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 102.00 | 6.05 | 6.30 | 6.17 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.49 | 0.03 | -0.09 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 103.00 | 6.45 | 7.10 | % | 0 | 0 | 0.48 | -0.52 | 0.03 | -0.08 | 5/27/2025 1:58:59 PM EST | |||
| 104.00 | 6.80 | 8.30 | % | 0 | 0 | 0.51 | -0.55 | 0.03 | -0.08 | 5/27/2025 1:58:59 PM EST | |||
| 105.00 | 6.05 | 8.00 | % | 0 | 0 | 0.45 | -0.57 | 0.03 | -0.08 | 5/27/2025 1:58:59 PM EST | |||
| 106.00 | 8.20 | 10.00 | % | 0 | 0 | 0.50 | -0.60 | 0.03 | -0.08 | 5/27/2025 1:58:59 PM EST | |||
| 107.00 | 9.00 | 9.30 | % | 0 | 0 | 0.43 | -0.62 | 0.03 | -0.08 | 5/27/2025 1:58:59 PM EST | |||
| 108.00 | 9.65 | 10.00 | % | 0 | 0 | 0.44 | -0.65 | 0.03 | -0.08 | 5/27/2025 1:58:59 PM EST | |||
| 109.00 | 10.30 | 10.80 | % | 0 | 0 | 0.43 | -0.67 | 0.02 | -0.08 | 5/27/2025 1:58:59 PM EST | |||
| 110.00 | 9.90 | 11.80 | % | 0 | 0 | 0.38 | -0.69 | 0.02 | -0.07 | 5/27/2025 1:58:59 PM EST | |||
| 111.00 | 10.90 | 12.85 | % | 0 | 0 | 0.53 | -0.71 | 0.02 | -0.07 | 5/27/2025 1:58:59 PM EST | |||
| 112.00 | 12.35 | 13.75 | % | 0 | 0 | 0.42 | -0.73 | 0.02 | -0.07 | 5/27/2025 1:58:59 PM EST | |||
| 113.00 | 12.20 | 15.10 | % | 0 | 0 | 0.58 | -0.75 | 0.02 | -0.07 | 5/27/2025 1:58:59 PM EST | |||
| 114.00 | 13.60 | 16.25 | % | 0 | 0 | 0.60 | -0.77 | 0.02 | -0.06 | 5/27/2025 1:58:59 PM EST | |||
| 115.00 | 13.60 | 17.40 | % | 0 | 0 | 0.52 | -0.79 | 0.02 | -0.06 | 5/27/2025 1:58:59 PM EST | |||
| 120.00 | 18.55 | 21.80 | % | 0 | 0 | 0.56 | -0.85 | 0.01 | -0.05 | 5/27/2025 1:58:59 PM EST | |||
| 125.00 | 22.85 | 26.00 | % | 0 | 0 | 0.67 | -0.90 | 0.01 | -0.04 | 5/27/2025 1:58:59 PM EST | |||
| 130.00 | 27.95 | 29.95 | % | 0 | 0 | 0.65 | -0.93 | 0.01 | -0.03 | 5/27/2025 1:58:59 PM EST |