Options Chain for DOLLAR GEN CORP NEW COM (DG) - $112.31 as of 6/20/2025 3:28:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 74.60 | 78.70 | 78.05 | 0.00 | 0.00% | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/20/2025 3:59:58 PM EST |
| 40.00 | 69.60 | 73.70 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 45.00 | 65.35 | 68.70 | 49.45 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 6/20/2025 3:59:58 PM EST |
| 50.00 | 59.65 | 62.95 | 48.18 | 0.00 | 0.00% | 0 | 15 | 1.49 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 3:59:58 PM EST |
| 55.00 | 55.35 | 57.95 | 20.00 | 0.00 | 0.00% | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 6/20/2025 3:59:58 PM EST |
| 60.00 | 49.70 | 53.75 | 28.26 | 0.00 | 0.00% | 0 | 13 | 1.19 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 6/20/2025 3:59:58 PM EST |
| 65.00 | 45.60 | 48.00 | 24.25 | 0.00 | 0.00% | 0 | 131 | 1.10 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 6/20/2025 3:59:58 PM EST |
| 70.00 | 39.70 | 43.45 | 31.70 | 0.00 | 0.00% | 0 | 74 | 1.01 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/20/2025 3:59:58 PM EST |
| 75.00 | 34.75 | 38.15 | 38.30 | 0.00 | 0.00% | 0 | 70 | 0.84 | 0.99 | 0.00 | 0.00 | 6/3/2025 | 6/20/2025 3:59:58 PM EST |
| 80.00 | 31.25 | 32.05 | 33.76 | 0.00 | 0.00% | 0 | 144 | 0.61 | 0.99 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 85.00 | 26.60 | 27.10 | 26.30 | -0.92 | -3.38% | 1 | 1,198 | 0.49 | 0.97 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 90.00 | 21.75 | 22.20 | 24.19 | 0.00 | 0.00% | 0 | 415 | 0.32 | 0.94 | 0.01 | -0.02 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 95.00 | 16.95 | 17.40 | 16.64 | -2.88 | -14.76% | 25 | 356 | 0.32 | 0.88 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 100.00 | 12.65 | 12.95 | 12.43 | -1.22 | -8.94% | 8 | 578 | 0.30 | 0.82 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 105.00 | 8.80 | 9.00 | 8.58 | -1.07 | -11.09% | 4 | 1,678 | 0.29 | 0.72 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 110.00 | 5.60 | 6.30 | 5.25 | -1.08 | -17.07% | 12 | 3,042 | 0.28 | 0.58 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 115.00 | 3.25 | 4.00 | 3.30 | -0.44 | -11.77% | 76 | 999 | 0.29 | 0.40 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 120.00 | 1.73 | 2.00 | 1.71 | -0.29 | -14.50% | 103 | 562 | 0.27 | 0.25 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 125.00 | 0.77 | 0.98 | 0.85 | -0.21 | -19.82% | 47 | 1,420 | 0.26 | 0.15 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 130.00 | 0.40 | 0.49 | 0.74 | 0.00 | 0.00% | 0 | 89 | 0.27 | 0.09 | 0.01 | -0.02 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.33 | 0.33 | 0.00 | 0.00% | 0 | 28 | 0.31 | 0.04 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 140.00 | 0.01 | 0.22 | 0.11 | +0.10 | +1,000.00% | 26 | 74 | 0.26 | 0.03 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 1.33 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.30 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.29 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.28 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.78 | 0.04 | % | 1 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:58 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 | 0.98 | 0.30 | 0.00 | 0.00% | 0 | 36 | 1.85 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 61 | 1.75 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 1.27 | 0.19 | 0.00 | 0.00% | 0 | 21 | 1.57 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 6/20/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 409 | 0.85 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 55.00 | 0.01 | 0.80 | 0.04 | 0.00 | 0.00% | 0 | 93 | 0.88 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 3:59:58 PM EST |
| 60.00 | 0.02 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 288 | 0.64 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 3:59:58 PM EST |
| 65.00 | 0.05 | 0.23 | 0.10 | 0.00 | 0.00% | 0 | 275 | 0.64 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:58 PM EST |
| 70.00 | 0.06 | 0.11 | 0.07 | -0.03 | -30.00% | 5 | 527 | 0.54 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.27 | 0.50 | +0.37 | +284.62% | 1 | 533 | 0.56 | -0.01 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 80.00 | 0.05 | 0.37 | 0.35 | +0.12 | +52.18% | 1 | 1,099 | 0.44 | -0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 629 | 0.46 | -0.03 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 90.00 | 0.27 | 0.92 | 0.32 | 0.00 | 0.00% | 0 | 484 | 0.39 | -0.06 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 95.00 | 0.56 | 0.65 | 0.65 | +0.04 | +6.56% | 7 | 929 | 0.32 | -0.12 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 100.00 | 1.13 | 1.20 | 1.21 | +0.09 | +8.04% | 13 | 424 | 0.30 | -0.18 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 105.00 | 2.16 | 2.26 | 2.18 | +0.11 | +5.32% | 53 | 603 | 0.29 | -0.28 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 110.00 | 3.90 | 4.05 | 3.95 | +0.05 | +1.29% | 266 | 596 | 0.28 | -0.42 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 115.00 | 6.50 | 6.65 | 6.90 | +0.55 | +8.67% | 17 | 277 | 0.27 | -0.60 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 120.00 | 9.05 | 10.35 | 9.19 | 0.00 | 0.00% | 0 | 40 | 0.23 | -0.75 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 125.00 | 14.05 | 14.50 | 13.81 | 0.00 | 0.00% | 0 | 4 | 0.28 | -0.85 | 0.02 | -0.02 | 6/13/2025 | 6/20/2025 3:59:58 PM EST |
| 130.00 | 17.95 | 21.00 | % | 0 | 0 | 0.49 | -0.91 | 0.01 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 135.00 | 22.10 | 25.85 | % | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 140.00 | 27.00 | 30.80 | % | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 145.00 | 32.35 | 35.75 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 150.00 | 36.80 | 40.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 155.00 | 41.80 | 45.70 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 160.00 | 46.95 | 50.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 165.00 | 52.10 | 55.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |