Options Chain for DOLLAR GEN CORP NEW COM (DG) - $113.14 as of 7/11/2025 8:18:05 PM EST
Calls
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
60.00 | 51.55 | 55.55 | 53.55 | % | 0.89 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
65.00 | 46.65 | 50.60 | 48.63 | % | 0.75 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
70.00 | 41.70 | 45.65 | 43.68 | % | 0.62 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
75.00 | 36.95 | 40.65 | 38.80 | % | 0.52 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
80.00 | 32.65 | 35.85 | 34.25 | % | 0.43 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 7/11/2025 3:59:55 PM EST | |||
85.00 | 27.00 | 30.95 | 28.98 | % | 0.34 | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.04 | 7/11/2025 3:59:55 PM EST | |||
90.00 | 22.40 | 26.15 | 24.28 | % | 0.27 | 0 | 0 | 0.65 | 0.93 | 0.01 | -0.04 | 7/11/2025 3:59:55 PM EST | |||
95.00 | 17.55 | 21.50 | 19.53 | % | 0.21 | 0 | 0 | 0.58 | 0.88 | 0.01 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
98.00 | 15.00 | 18.75 | 16.88 | % | 0.17 | 0 | 0 | 0.55 | 0.84 | 0.01 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
99.00 | 14.20 | 17.75 | 15.98 | % | 0.16 | 0 | 0 | 0.53 | 0.83 | 0.01 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
100.00 | 13.95 | 16.95 | 15.45 | % | 0.15 | 0 | 0 | 0.35 | 0.82 | 0.01 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
101.00 | 13.15 | 15.20 | 14.18 | % | 0.14 | 0 | 0 | 0.31 | 0.81 | 0.02 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
102.00 | 12.15 | 14.85 | 13.50 | % | 0.13 | 0 | 0 | 0.33 | 0.80 | 0.02 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
103.00 | 11.20 | 14.65 | 12.93 | % | 0.13 | 0 | 0 | 0.35 | 0.78 | 0.02 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
104.00 | 10.30 | 12.70 | 11.50 | % | 0.11 | 0 | 0 | 0.31 | 0.77 | 0.02 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
105.00 | 9.85 | 11.95 | 10.90 | % | 0.10 | 0 | 0 | 0.32 | 0.75 | 0.02 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
106.00 | 8.80 | 11.30 | 10.05 | % | 0.09 | 0 | 0 | 0.31 | 0.73 | 0.02 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
107.00 | 8.15 | 10.65 | 9.40 | % | 0.09 | 0 | 0 | 0.31 | 0.71 | 0.02 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
108.00 | 7.40 | 9.95 | 8.68 | % | 0.08 | 0 | 0 | 0.31 | 0.69 | 0.02 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
109.00 | 6.45 | 10.35 | 8.40 | % | 0.08 | 0 | 0 | 0.34 | 0.67 | 0.03 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
110.00 | 5.85 | 9.70 | 7.78 | % | 0.07 | 0 | 0 | 0.34 | 0.64 | 0.03 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
111.00 | 5.30 | 9.15 | 7.23 | % | 0.07 | 0 | 0 | 0.34 | 0.62 | 0.03 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
112.00 | 5.00 | 8.45 | 6.73 | % | 0.06 | 0 | 0 | 0.31 | 0.59 | 0.03 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
113.00 | 5.70 | 7.95 | 6.83 | 5.75 | -0.60 | -9.45% | 0.06 | 4 | 3 | 0.38 | 0.56 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
114.00 | 3.95 | 6.45 | 5.20 | % | 0.05 | 0 | 0 | 0.31 | 0.53 | 0.03 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
115.00 | 4.50 | 6.60 | 5.55 | 5.00 | +0.02 | +0.41% | 0.05 | 23 | 1 | 0.34 | 0.49 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
116.00 | 2.98 | 6.50 | 4.74 | % | 0.04 | 0 | 0 | 0.31 | 0.46 | 0.03 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
117.00 | 2.36 | 6.30 | 4.33 | % | 0.04 | 0 | 0 | 0.34 | 0.43 | 0.03 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
118.00 | 2.00 | 5.90 | 3.95 | % | 0.03 | 0 | 0 | 0.34 | 0.40 | 0.03 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
119.00 | 1.61 | 5.50 | 3.56 | % | 0.03 | 0 | 0 | 0.33 | 0.38 | 0.03 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
120.00 | 1.25 | 5.10 | 3.18 | % | 0.03 | 0 | 0 | 0.33 | 0.35 | 0.03 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
121.00 | 0.95 | 4.90 | 2.93 | % | 0.02 | 0 | 0 | 0.33 | 0.33 | 0.03 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
122.00 | 0.65 | 4.65 | 2.65 | % | 0.02 | 0 | 0 | 0.33 | 0.31 | 0.03 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
123.00 | 0.36 | 4.35 | 2.36 | % | 0.02 | 0 | 0 | 0.32 | 0.29 | 0.03 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
124.00 | 0.15 | 4.15 | 2.15 | % | 0.02 | 0 | 0 | 0.31 | 0.27 | 0.02 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
125.00 | 0.40 | 3.95 | 2.18 | % | 0.02 | 0 | 0 | 0.34 | 0.24 | 0.02 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
126.00 | 0.46 | 2.83 | 1.65 | % | 0.01 | 0 | 0 | 0.32 | 0.23 | 0.02 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
130.00 | 0.23 | 2.81 | 1.52 | 0.91 | % | 0.01 | 2 | 0 | 0.35 | 0.18 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
135.00 | 0.03 | 2.58 | 1.31 | % | 0.01 | 0 | 0 | 0.39 | 0.13 | 0.01 | -0.04 | 7/11/2025 3:59:55 PM EST | |||
140.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.60 | 0.06 | 0.01 | -0.02 | 7/11/2025 3:59:55 PM EST | |||
145.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.62 | 0.04 | 0.01 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
150.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
155.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
160.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
165.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST |
Puts
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
60.00 | 0.00 | 2.24 | 1.12 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
65.00 | 0.00 | 2.27 | 1.14 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
70.00 | 0.00 | 2.31 | 1.16 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
75.00 | 0.00 | 2.36 | 1.18 | % | 0.02 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
80.00 | 0.00 | 2.43 | 1.22 | % | 0.02 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.02 | 7/11/2025 3:59:55 PM EST | |||
85.00 | 0.01 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.57 | -0.05 | 0.00 | -0.04 | 7/11/2025 3:59:55 PM EST | |||
90.00 | 0.06 | 2.60 | 1.33 | % | 0.01 | 0 | 0 | 0.51 | -0.07 | 0.01 | -0.04 | 7/11/2025 3:59:55 PM EST | |||
95.00 | 0.26 | 2.20 | 1.23 | % | 0.01 | 0 | 0 | 0.43 | -0.12 | 0.01 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
98.00 | 0.01 | 3.20 | 1.61 | % | 0.02 | 0 | 0 | 0.38 | -0.16 | 0.01 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
99.00 | 0.01 | 3.35 | 1.68 | % | 0.02 | 0 | 0 | 0.37 | -0.17 | 0.01 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
100.00 | 0.39 | 2.87 | 1.63 | 2.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | -0.18 | 0.01 | -0.06 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
101.00 | 0.64 | 2.41 | 1.53 | 2.11 | % | 0.02 | 10 | 0 | 0.37 | -0.19 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
102.00 | 0.74 | 2.79 | 1.77 | % | 0.02 | 0 | 0 | 0.37 | -0.20 | 0.02 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
103.00 | 0.22 | 2.89 | 1.56 | % | 0.02 | 0 | 0 | 0.33 | -0.22 | 0.02 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
104.00 | 1.03 | 2.83 | 1.93 | 2.71 | % | 0.02 | 10 | 0 | 0.35 | -0.23 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
105.00 | 1.22 | 3.00 | 2.11 | % | 0.02 | 0 | 0 | 0.34 | -0.25 | 0.02 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
106.00 | 0.84 | 3.55 | 2.20 | % | 0.02 | 0 | 0 | 0.32 | -0.27 | 0.02 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
107.00 | 1.25 | 3.60 | 2.43 | 2.64 | % | 0.02 | 2 | 0 | 0.31 | -0.29 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
108.00 | 1.58 | 4.00 | 2.79 | % | 0.03 | 0 | 0 | 0.32 | -0.31 | 0.02 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
109.00 | 1.71 | 5.60 | 3.66 | % | 0.03 | 0 | 0 | 0.36 | -0.33 | 0.03 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
110.00 | 2.47 | 4.70 | 3.59 | 3.78 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | -0.36 | 0.03 | -0.06 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
111.00 | 2.56 | 6.45 | 4.51 | % | 0.04 | 0 | 0 | 0.36 | -0.38 | 0.03 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
112.00 | 2.90 | 6.65 | 4.78 | % | 0.04 | 0 | 0 | 0.33 | -0.41 | 0.03 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
113.00 | 3.30 | 6.15 | 4.73 | % | 0.04 | 0 | 0 | 0.33 | -0.44 | 0.03 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
114.00 | 3.65 | 6.70 | 5.18 | % | 0.05 | 0 | 0 | 0.33 | -0.47 | 0.03 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
115.00 | 4.35 | 7.20 | 5.78 | % | 0.05 | 0 | 0 | 0.33 | -0.51 | 0.03 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
116.00 | 4.75 | 7.80 | 6.28 | % | 0.05 | 0 | 0 | 0.33 | -0.54 | 0.03 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
117.00 | 5.60 | 9.45 | 7.53 | % | 0.06 | 0 | 0 | 0.35 | -0.57 | 0.03 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
118.00 | 6.20 | 10.00 | 8.10 | % | 0.07 | 0 | 0 | 0.34 | -0.60 | 0.03 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
119.00 | 6.90 | 10.65 | 8.78 | % | 0.07 | 0 | 0 | 0.34 | -0.62 | 0.03 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
120.00 | 7.55 | 11.35 | 9.45 | % | 0.08 | 0 | 0 | 0.34 | -0.65 | 0.03 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
121.00 | 8.25 | 12.00 | 10.13 | % | 0.08 | 0 | 0 | 0.34 | -0.67 | 0.03 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
122.00 | 8.95 | 12.75 | 10.85 | % | 0.09 | 0 | 0 | 0.33 | -0.69 | 0.03 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
123.00 | 9.65 | 13.50 | 11.58 | % | 0.09 | 0 | 0 | 0.47 | -0.71 | 0.03 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
124.00 | 10.45 | 14.30 | 12.38 | % | 0.10 | 0 | 0 | 0.47 | -0.73 | 0.02 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
125.00 | 11.35 | 15.00 | 13.18 | % | 0.11 | 0 | 0 | 0.48 | -0.76 | 0.02 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
126.00 | 12.85 | 14.80 | 13.83 | % | 0.11 | 0 | 0 | 0.40 | -0.77 | 0.02 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
130.00 | 16.05 | 19.15 | 17.60 | % | 0.14 | 0 | 0 | 0.51 | -0.82 | 0.02 | -0.04 | 7/11/2025 3:59:55 PM EST | |||
135.00 | 20.15 | 24.10 | 22.13 | % | 0.16 | 0 | 0 | 0.55 | -0.87 | 0.01 | -0.04 | 7/11/2025 3:59:55 PM EST | |||
140.00 | 25.05 | 29.00 | 27.03 | % | 0.19 | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.02 | 7/11/2025 3:59:55 PM EST | |||
145.00 | 30.65 | 33.85 | 32.25 | % | 0.22 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
150.00 | 35.05 | 39.00 | 37.03 | % | 0.25 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
155.00 | 40.70 | 43.85 | 42.28 | % | 0.27 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
160.00 | 45.05 | 49.00 | 47.03 | % | 0.29 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
165.00 | 50.45 | 53.90 | 52.18 | % | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST |