Options Chain for DOLLAR GEN CORP NEW COM (DG) - $112.77 as of 8/18/2025 12:36:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 77.05 | 79.60 | 78.33 | 80.70 | 0.00 | 0.00% | 2.24 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/18/2025 10:59:08 AM EST |
| 40.00 | 72.05 | 74.60 | 73.33 | 70.00 | 0.00 | 0.00% | 1.83 | 0 | 2 | 2.41 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 8/18/2025 10:59:08 AM EST |
| 45.00 | 67.15 | 69.65 | 68.40 | 68.98 | 0.00 | 0.00% | 1.52 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/18/2025 10:59:08 AM EST |
| 50.00 | 63.25 | 64.05 | 63.65 | 64.35 | 0.00 | 0.00% | 1.27 | 0 | 10 | 1.76 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/18/2025 10:59:08 AM EST |
| 55.00 | 58.25 | 59.05 | 58.65 | 38.70 | 0.00 | 0.00% | 1.07 | 0 | 13 | 1.59 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 8/18/2025 10:59:08 AM EST |
| 60.00 | 53.25 | 53.95 | 53.60 | 42.45 | 0.00 | 0.00% | 0.89 | 0 | 32 | 1.29 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 8/18/2025 10:59:08 AM EST |
| 65.00 | 48.50 | 48.95 | 48.73 | 43.59 | 0.00 | 0.00% | 0.75 | 0 | 433 | 1.03 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/18/2025 10:59:08 AM EST |
| 70.00 | 43.30 | 44.10 | 43.70 | 45.70 | 0.00 | 0.00% | 0.62 | 0 | 590 | 0.94 | 1.00 | 0.00 | -0.01 | 8/7/2025 | 8/18/2025 10:59:08 AM EST |
| 75.00 | 38.35 | 39.15 | 38.75 | 42.80 | 0.00 | 0.00% | 0.52 | 0 | 109 | 0.82 | 0.99 | 0.00 | -0.02 | 8/8/2025 | 8/18/2025 10:59:08 AM EST |
| 80.00 | 33.70 | 34.15 | 33.93 | 37.00 | 0.00 | 0.00% | 0.42 | 0 | 259 | 0.85 | 0.99 | 0.00 | -0.02 | 8/8/2025 | 8/18/2025 10:59:08 AM EST |
| 85.00 | 28.60 | 29.25 | 28.93 | 30.90 | 0.00 | 0.00% | 0.34 | 0 | 1,456 | 0.54 | 0.97 | 0.00 | -0.03 | 8/12/2025 | 8/18/2025 10:59:08 AM EST |
| 90.00 | 23.85 | 24.40 | 24.13 | 24.55 | 0.00 | 0.00% | 0.27 | 0 | 1,304 | 0.44 | 0.94 | 0.01 | -0.05 | 8/14/2025 | 8/18/2025 10:59:08 AM EST |
| 95.00 | 19.05 | 19.70 | 19.38 | 19.39 | -0.51 | -2.57% | 0.20 | 4 | 507 | 0.50 | 0.89 | 0.01 | -0.06 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 100.00 | 15.05 | 15.30 | 15.18 | 15.20 | +0.40 | +2.71% | 0.15 | 1 | 921 | 0.44 | 0.83 | 0.02 | -0.08 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 101.00 | 14.20 | 14.55 | 14.38 | % | 0.14 | 0 | 0 | 0.46 | 0.82 | 0.02 | -0.08 | 8/18/2025 10:59:08 AM EST | |||
| 102.00 | 13.15 | 13.65 | 13.40 | % | 0.13 | 0 | 0 | 0.46 | 0.80 | 0.02 | -0.08 | 8/18/2025 10:59:08 AM EST | |||
| 103.00 | 12.50 | 12.95 | 12.73 | % | 0.12 | 0 | 0 | 0.45 | 0.78 | 0.02 | -0.08 | 8/18/2025 10:59:08 AM EST | |||
| 104.00 | 11.75 | 12.30 | 12.03 | % | 0.12 | 0 | 0 | 0.46 | 0.77 | 0.02 | -0.09 | 8/18/2025 10:59:08 AM EST | |||
| 105.00 | 11.10 | 11.35 | 11.23 | 11.28 | +0.31 | +2.83% | 0.11 | 2 | 775 | 0.46 | 0.75 | 0.02 | -0.09 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 106.00 | 10.25 | 10.70 | 10.48 | % | 0.10 | 0 | 0 | 0.46 | 0.73 | 0.02 | -0.09 | 8/18/2025 10:59:08 AM EST | |||
| 107.00 | 9.70 | 9.95 | 9.83 | % | 0.09 | 0 | 0 | 0.45 | 0.70 | 0.02 | -0.09 | 8/18/2025 10:59:08 AM EST | |||
| 108.00 | 9.05 | 9.30 | 9.18 | % | 0.08 | 0 | 0 | 0.45 | 0.68 | 0.02 | -0.09 | 8/18/2025 10:59:08 AM EST | |||
| 109.00 | 8.40 | 8.65 | 8.53 | % | 0.08 | 0 | 0 | 0.44 | 0.65 | 0.03 | -0.09 | 8/18/2025 10:59:08 AM EST | |||
| 110.00 | 7.80 | 8.00 | 7.90 | 7.35 | 0.00 | 0.00% | 0.07 | 0 | 2,268 | 0.45 | 0.63 | 0.03 | -0.10 | 8/15/2025 | 8/18/2025 10:59:08 AM EST |
| 111.00 | 7.20 | 7.45 | 7.33 | % | 0.07 | 0 | 0 | 0.45 | 0.60 | 0.03 | -0.10 | 8/18/2025 10:59:08 AM EST | |||
| 112.00 | 6.65 | 6.85 | 6.75 | % | 0.06 | 0 | 0 | 0.44 | 0.58 | 0.03 | -0.10 | 8/18/2025 10:59:08 AM EST | |||
| 113.00 | 6.15 | 6.30 | 6.23 | % | 0.06 | 0 | 0 | 0.44 | 0.55 | 0.03 | -0.10 | 8/18/2025 10:59:08 AM EST | |||
| 114.00 | 5.65 | 5.75 | 5.70 | 5.80 | % | 0.05 | 2 | 0 | 0.44 | 0.52 | 0.03 | -0.10 | 8/18/2025 | 8/18/2025 10:59:08 AM EST | |
| 115.00 | 5.15 | 5.25 | 5.20 | 5.25 | +0.06 | +1.16% | 0.05 | 58 | 1,825 | 0.44 | 0.49 | 0.03 | -0.10 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 116.00 | 4.75 | 4.90 | 4.83 | 4.80 | % | 0.04 | 48 | 0 | 0.44 | 0.46 | 0.03 | -0.09 | 8/18/2025 | 8/18/2025 10:59:08 AM EST | |
| 117.00 | 4.30 | 4.45 | 4.38 | 4.39 | % | 0.04 | 70 | 0 | 0.43 | 0.44 | 0.03 | -0.09 | 8/18/2025 | 8/18/2025 10:59:08 AM EST | |
| 118.00 | 3.90 | 4.00 | 3.95 | 3.93 | % | 0.03 | 14 | 0 | 0.43 | 0.41 | 0.03 | -0.09 | 8/18/2025 | 8/18/2025 10:59:08 AM EST | |
| 119.00 | 3.55 | 3.70 | 3.63 | 3.60 | % | 0.03 | 2 | 0 | 0.43 | 0.38 | 0.03 | -0.09 | 8/18/2025 | 8/18/2025 10:59:08 AM EST | |
| 120.00 | 3.20 | 3.35 | 3.28 | 3.30 | +0.18 | +5.77% | 0.03 | 13 | 1,251 | 0.43 | 0.36 | 0.03 | -0.09 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 121.00 | 2.92 | 3.00 | 2.96 | 2.98 | % | 0.02 | 4 | 0 | 0.43 | 0.33 | 0.03 | -0.09 | 8/18/2025 | 8/18/2025 10:59:08 AM EST | |
| 122.00 | 2.64 | 2.71 | 2.68 | 2.72 | % | 0.02 | 23 | 0 | 0.43 | 0.31 | 0.03 | -0.08 | 8/18/2025 | 8/18/2025 10:59:08 AM EST | |
| 123.00 | 2.39 | 2.45 | 2.42 | 2.46 | % | 0.02 | 2 | 0 | 0.44 | 0.29 | 0.02 | -0.08 | 8/18/2025 | 8/18/2025 10:59:08 AM EST | |
| 124.00 | 2.15 | 2.22 | 2.19 | % | 0.02 | 0 | 0 | 0.44 | 0.27 | 0.02 | -0.08 | 8/18/2025 10:59:08 AM EST | |||
| 125.00 | 1.94 | 1.99 | 1.97 | 1.97 | +0.03 | +1.55% | 0.02 | 35 | 2,902 | 0.43 | 0.25 | 0.02 | -0.07 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 130.00 | 0.98 | 1.19 | 1.09 | 1.12 | -0.01 | -0.89% | 0.01 | 37 | 2,100 | 0.43 | 0.16 | 0.02 | -0.06 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 135.00 | 0.62 | 0.67 | 0.65 | 0.63 | +0.01 | +1.62% | 0.00 | 5 | 316 | 0.43 | 0.10 | 0.01 | -0.04 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 140.00 | 0.32 | 0.37 | 0.35 | 0.33 | -0.13 | -28.27% | 0.00 | 2 | 322 | 0.43 | 0.06 | 0.01 | -0.03 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 145.00 | 0.00 | 0.32 | 0.16 | 0.16 | -0.26 | -61.91% | 0.00 | 2 | 349 | 0.48 | 0.03 | 0.01 | -0.02 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.51 | 0.02 | 0.00 | -0.01 | 8/15/2025 | 8/18/2025 10:59:08 AM EST |
| 155.00 | 0.02 | 0.14 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.45 | 0.01 | 0.00 | -0.01 | 8/1/2025 | 8/18/2025 10:59:08 AM EST |
| 160.00 | 0.00 | 0.21 | 0.11 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/18/2025 10:59:08 AM EST |
| 165.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/18/2025 10:59:08 AM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.66 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/18/2025 10:59:08 AM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.48 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/18/2025 10:59:08 AM EST |
| 45.00 | 0.00 | 0.08 | 0.04 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.32 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/18/2025 10:59:08 AM EST |
| 50.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 566 | 1.18 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/18/2025 10:59:08 AM EST |
| 55.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 804 | 1.05 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/18/2025 10:59:08 AM EST |
| 60.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 1,458 | 0.83 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 65.00 | 0.01 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 950 | 0.93 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/18/2025 10:59:08 AM EST |
| 70.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,320 | 0.77 | 0.00 | 0.00 | -0.01 | 8/8/2025 | 8/18/2025 10:59:08 AM EST |
| 75.00 | 0.01 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 457 | 0.61 | -0.01 | 0.00 | -0.02 | 8/15/2025 | 8/18/2025 10:59:08 AM EST |
| 80.00 | 0.00 | 0.22 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 760 | 0.64 | -0.01 | 0.00 | -0.02 | 8/13/2025 | 8/18/2025 10:59:08 AM EST |
| 85.00 | 0.00 | 0.49 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 1 | 2,794 | 0.64 | -0.03 | 0.00 | -0.03 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 90.00 | 0.39 | 0.46 | 0.43 | 0.46 | 0.00 | 0.00% | 0.00 | 5 | 1,404 | 0.52 | -0.06 | 0.01 | -0.05 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 95.00 | 0.70 | 0.83 | 0.77 | 0.77 | -0.07 | -8.34% | 0.01 | 41 | 1,742 | 0.49 | -0.11 | 0.01 | -0.06 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 100.00 | 1.32 | 1.47 | 1.40 | 1.36 | -0.15 | -9.94% | 0.01 | 6 | 2,336 | 0.46 | -0.17 | 0.02 | -0.08 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 101.00 | 1.41 | 1.60 | 1.51 | % | 0.01 | 0 | 0 | 0.46 | -0.18 | 0.02 | -0.08 | 8/18/2025 10:59:08 AM EST | |||
| 102.00 | 1.57 | 1.97 | 1.77 | % | 0.02 | 0 | 0 | 0.46 | -0.20 | 0.02 | -0.08 | 8/18/2025 10:59:08 AM EST | |||
| 103.00 | 1.88 | 1.99 | 1.94 | % | 0.02 | 0 | 0 | 0.45 | -0.22 | 0.02 | -0.08 | 8/18/2025 10:59:08 AM EST | |||
| 104.00 | 2.12 | 2.24 | 2.18 | % | 0.02 | 0 | 0 | 0.45 | -0.23 | 0.02 | -0.09 | 8/18/2025 10:59:08 AM EST | |||
| 105.00 | 2.38 | 2.49 | 2.44 | 2.49 | -0.18 | -6.75% | 0.02 | 98 | 1,623 | 0.45 | -0.25 | 0.02 | -0.09 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 106.00 | 2.64 | 2.78 | 2.71 | % | 0.03 | 0 | 0 | 0.45 | -0.27 | 0.02 | -0.09 | 8/18/2025 10:59:08 AM EST | |||
| 107.00 | 2.95 | 3.05 | 3.00 | % | 0.03 | 0 | 0 | 0.44 | -0.30 | 0.02 | -0.09 | 8/18/2025 10:59:08 AM EST | |||
| 108.00 | 3.30 | 3.40 | 3.35 | % | 0.03 | 0 | 0 | 0.44 | -0.32 | 0.02 | -0.09 | 8/18/2025 10:59:08 AM EST | |||
| 109.00 | 3.65 | 3.75 | 3.70 | 3.75 | % | 0.03 | 2 | 0 | 0.44 | -0.35 | 0.03 | -0.09 | 8/18/2025 | 8/18/2025 10:59:08 AM EST | |
| 110.00 | 4.05 | 4.15 | 4.10 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 1,216 | 0.44 | -0.37 | 0.03 | -0.10 | 8/15/2025 | 8/18/2025 10:59:08 AM EST |
| 111.00 | 4.45 | 4.60 | 4.53 | 4.59 | % | 0.04 | 3 | 0 | 0.44 | -0.40 | 0.03 | -0.10 | 8/18/2025 | 8/18/2025 10:59:08 AM EST | |
| 112.00 | 4.90 | 5.05 | 4.98 | % | 0.04 | 0 | 0 | 0.44 | -0.42 | 0.03 | -0.10 | 8/18/2025 10:59:08 AM EST | |||
| 113.00 | 5.40 | 5.50 | 5.45 | 5.50 | % | 0.05 | 24 | 0 | 0.44 | -0.45 | 0.03 | -0.10 | 8/18/2025 | 8/18/2025 10:59:08 AM EST | |
| 114.00 | 5.90 | 6.00 | 5.95 | 5.90 | % | 0.05 | 2 | 0 | 0.43 | -0.48 | 0.03 | -0.10 | 8/18/2025 | 8/18/2025 10:59:08 AM EST | |
| 115.00 | 6.40 | 6.55 | 6.48 | 6.82 | 0.00 | 0.00% | 0.06 | 0 | 939 | 0.43 | -0.51 | 0.03 | -0.10 | 8/15/2025 | 8/18/2025 10:59:08 AM EST |
| 116.00 | 6.95 | 7.15 | 7.05 | % | 0.06 | 0 | 0 | 0.43 | -0.54 | 0.03 | -0.09 | 8/18/2025 10:59:08 AM EST | |||
| 117.00 | 7.55 | 7.70 | 7.63 | % | 0.07 | 0 | 0 | 0.43 | -0.56 | 0.03 | -0.09 | 8/18/2025 10:59:08 AM EST | |||
| 118.00 | 8.15 | 8.35 | 8.25 | % | 0.07 | 0 | 0 | 0.43 | -0.59 | 0.03 | -0.09 | 8/18/2025 10:59:08 AM EST | |||
| 119.00 | 8.80 | 9.00 | 8.90 | % | 0.07 | 0 | 0 | 0.43 | -0.62 | 0.03 | -0.09 | 8/18/2025 10:59:08 AM EST | |||
| 120.00 | 9.45 | 9.65 | 9.55 | 10.30 | 0.00 | 0.00% | 0.08 | 0 | 486 | 0.43 | -0.64 | 0.03 | -0.09 | 8/15/2025 | 8/18/2025 10:59:08 AM EST |
| 121.00 | 10.10 | 10.50 | 10.30 | % | 0.09 | 0 | 0 | 0.43 | -0.67 | 0.03 | -0.09 | 8/18/2025 10:59:08 AM EST | |||
| 122.00 | 10.80 | 11.20 | 11.00 | % | 0.09 | 0 | 0 | 0.43 | -0.69 | 0.03 | -0.08 | 8/18/2025 10:59:08 AM EST | |||
| 123.00 | 11.50 | 11.95 | 11.73 | % | 0.10 | 0 | 0 | 0.42 | -0.71 | 0.02 | -0.08 | 8/18/2025 10:59:08 AM EST | |||
| 124.00 | 12.30 | 12.60 | 12.45 | % | 0.10 | 0 | 0 | 0.43 | -0.73 | 0.02 | -0.08 | 8/18/2025 10:59:08 AM EST | |||
| 125.00 | 13.15 | 13.80 | 13.48 | 10.55 | 0.00 | 0.00% | 0.11 | 0 | 70 | 0.43 | -0.75 | 0.02 | -0.07 | 8/8/2025 | 8/18/2025 10:59:08 AM EST |
| 130.00 | 17.30 | 17.75 | 17.53 | 18.50 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.40 | -0.84 | 0.02 | -0.06 | 7/16/2025 | 8/18/2025 10:59:08 AM EST |
| 135.00 | 21.60 | 22.50 | 22.05 | 24.75 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.04 | 6/11/2025 | 8/18/2025 10:59:08 AM EST |
| 140.00 | 25.95 | 27.25 | 26.60 | % | 0.19 | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.03 | 8/18/2025 10:59:08 AM EST | |||
| 145.00 | 30.90 | 32.20 | 31.55 | % | 0.22 | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.02 | 8/18/2025 10:59:08 AM EST | |||
| 150.00 | 35.40 | 37.20 | 36.30 | % | 0.24 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 8/18/2025 10:59:08 AM EST | |||
| 155.00 | 41.15 | 42.20 | 41.68 | 42.05 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 8/13/2025 | 8/18/2025 10:59:08 AM EST |
| 160.00 | 46.15 | 47.25 | 46.70 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:08 AM EST | |||
| 165.00 | 51.20 | 52.30 | 51.75 | 52.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 8/18/2025 10:59:08 AM EST |
| 170.00 | 55.20 | 57.20 | 56.20 | % | 0.33 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:08 AM EST |