Options Chain for DOLLAR GEN CORP NEW COM (DG) - $112.69 as of 7/8/2025 8:38:46 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 | 76.85 | 79.50 | 78.18 | 80.70 | 0.00 | 0.00% | 2.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:53 PM EST |
| 40.00 | 71.95 | 75.15 | 73.55 | 70.00 | 0.00 | 0.00% | 1.84 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/8/2025 3:59:53 PM EST |
| 45.00 | 66.95 | 69.65 | 68.30 | 68.98 | 0.00 | 0.00% | 1.52 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:53 PM EST |
| 50.00 | 62.05 | 65.05 | 63.55 | 64.35 | 0.00 | 0.00% | 1.27 | 0 | 10 | 1.08 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:53 PM EST |
| 55.00 | 57.40 | 59.85 | 58.63 | 38.70 | 0.00 | 0.00% | 1.07 | 0 | 13 | 1.07 | 1.00 | 0.00 | -0.01 | 4/17/2025 | 7/8/2025 3:59:53 PM EST |
| 60.00 | 52.95 | 53.85 | 53.40 | 42.45 | 0.00 | 0.00% | 0.89 | 0 | 32 | 0.85 | 0.99 | 0.00 | -0.01 | 5/23/2025 | 7/8/2025 3:59:53 PM EST |
| 65.00 | 48.30 | 48.80 | 48.55 | 29.50 | 0.00 | 0.00% | 0.75 | 0 | 433 | 0.71 | 0.99 | 0.00 | -0.01 | 4/17/2025 | 7/8/2025 3:59:53 PM EST |
| 70.00 | 43.30 | 44.10 | 43.70 | 29.40 | 0.00 | 0.00% | 0.62 | 0 | 590 | 0.55 | 0.97 | 0.00 | -0.02 | 6/2/2025 | 7/8/2025 3:59:53 PM EST |
| 75.00 | 38.35 | 39.35 | 38.85 | 39.32 | 0.00 | 0.00% | 0.52 | 0 | 112 | 0.66 | 0.96 | 0.00 | -0.03 | 6/9/2025 | 7/8/2025 3:59:53 PM EST |
| 80.00 | 33.55 | 34.20 | 33.88 | 36.55 | 0.00 | 0.00% | 0.42 | 0 | 260 | 0.43 | 0.93 | 0.00 | -0.04 | 7/3/2025 | 7/8/2025 3:59:53 PM EST |
| 85.00 | 28.85 | 29.35 | 29.10 | 29.49 | 0.00 | 0.00% | 0.34 | 0 | 1,468 | 0.42 | 0.91 | 0.01 | -0.04 | 7/3/2025 | 7/8/2025 3:59:53 PM EST |
| 90.00 | 24.00 | 25.65 | 24.83 | 24.40 | -2.50 | -9.30% | 0.28 | 10 | 1,369 | 0.39 | 0.88 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 95.00 | 19.95 | 20.25 | 20.10 | 20.03 | -0.32 | -1.58% | 0.21 | 4 | 525 | 0.39 | 0.85 | 0.01 | -0.05 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 100.00 | 14.85 | 16.45 | 15.65 | 16.70 | -1.42 | -7.84% | 0.16 | 4 | 958 | 0.39 | 0.80 | 0.01 | -0.05 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 105.00 | 12.30 | 12.50 | 12.40 | 12.55 | -1.70 | -11.93% | 0.12 | 10 | 517 | 0.37 | 0.73 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 110.00 | 9.10 | 9.30 | 9.20 | 9.26 | -1.99 | -17.69% | 0.08 | 33 | 1,779 | 0.36 | 0.62 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 115.00 | 6.50 | 7.15 | 6.83 | 6.80 | -1.12 | -14.15% | 0.06 | 57 | 1,270 | 0.36 | 0.50 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 120.00 | 4.55 | 4.65 | 4.60 | 4.71 | -0.91 | -16.20% | 0.04 | 59 | 881 | 0.35 | 0.39 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 125.00 | 3.05 | 3.15 | 3.10 | 3.20 | -0.70 | -17.95% | 0.02 | 32 | 813 | 0.35 | 0.30 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 130.00 | 1.84 | 2.10 | 1.97 | 2.15 | -0.49 | -18.57% | 0.02 | 97 | 1,972 | 0.35 | 0.23 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 135.00 | 0.53 | 1.40 | 0.97 | 1.38 | -0.13 | -8.61% | 0.01 | 10 | 252 | 0.35 | 0.17 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 140.00 | 0.63 | 1.36 | 1.00 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 290 | 0.36 | 0.13 | 0.01 | -0.03 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
| 145.00 | 0.50 | 0.79 | 0.65 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.36 | 0.10 | 0.01 | -0.02 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.82 | 0.41 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.40 | 0.07 | 0.01 | -0.02 | 7/2/2025 | 7/8/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 1.54 | 0.77 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.04 | 0.00 | -0.01 | 7/1/2025 | 7/8/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 1.45 | 0.73 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.03 | 0.00 | -0.01 | 6/5/2025 | 7/8/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 1.39 | 0.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.02 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.50 | 0.75 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.97 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/8/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 1.31 | 0.66 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.56 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/8/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 1.33 | 0.67 | 0.05 | -0.01 | -16.67% | 0.01 | 2 | 304 | 1.46 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 566 | 1.12 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 3:59:53 PM EST |
| 55.00 | 0.01 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 804 | 0.78 | 0.00 | 0.00 | -0.01 | 6/24/2025 | 7/8/2025 3:59:53 PM EST |
| 60.00 | 0.05 | 0.95 | 0.50 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,351 | 0.74 | -0.01 | 0.00 | -0.01 | 6/27/2025 | 7/8/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.46 | 0.23 | 0.99 | +0.84 | +560.00% | 0.00 | 4 | 951 | 0.72 | -0.01 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,348 | 0.58 | -0.03 | 0.00 | -0.02 | 6/30/2025 | 7/8/2025 3:59:53 PM EST |
| 75.00 | 0.08 | 1.15 | 0.62 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 456 | 0.56 | -0.04 | 0.00 | -0.03 | 6/23/2025 | 7/8/2025 3:59:53 PM EST |
| 80.00 | 0.20 | 0.50 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 786 | 0.46 | -0.07 | 0.00 | -0.04 | 7/1/2025 | 7/8/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.62 | 0.31 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2,902 | 0.45 | -0.09 | 0.01 | -0.04 | 7/2/2025 | 7/8/2025 3:59:53 PM EST |
| 90.00 | 0.88 | 0.96 | 0.92 | 0.90 | +0.21 | +30.44% | 0.01 | 1 | 764 | 0.42 | -0.12 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 95.00 | 1.38 | 1.52 | 1.45 | 1.46 | +0.16 | +12.31% | 0.02 | 23 | 1,128 | 0.40 | -0.15 | 0.01 | -0.05 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 100.00 | 2.28 | 2.40 | 2.34 | 2.18 | +0.18 | +9.00% | 0.02 | 27 | 2,068 | 0.38 | -0.20 | 0.01 | -0.05 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 105.00 | 3.55 | 3.70 | 3.63 | 3.68 | +0.58 | +18.71% | 0.03 | 53 | 1,259 | 0.37 | -0.27 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 110.00 | 5.40 | 5.55 | 5.48 | 5.60 | +0.91 | +19.41% | 0.05 | 34 | 901 | 0.36 | -0.38 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 115.00 | 7.80 | 7.95 | 7.88 | 7.40 | +0.50 | +7.25% | 0.07 | 368 | 773 | 0.36 | -0.50 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 120.00 | 10.80 | 10.95 | 10.88 | 10.60 | +1.10 | +11.58% | 0.09 | 376 | 116 | 0.35 | -0.61 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 125.00 | 14.20 | 14.90 | 14.55 | 13.85 | 0.00 | 0.00% | 0.12 | 0 | 67 | 0.36 | -0.70 | 0.02 | -0.05 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
| 130.00 | 17.85 | 18.55 | 18.20 | 21.50 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.34 | -0.77 | 0.02 | -0.04 | 6/4/2025 | 7/8/2025 3:59:53 PM EST |
| 135.00 | 21.50 | 23.00 | 22.25 | 24.75 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.31 | -0.83 | 0.01 | -0.04 | 6/11/2025 | 7/8/2025 3:59:53 PM EST |
| 140.00 | 26.60 | 27.75 | 27.18 | % | 0.19 | 0 | 0 | 0.38 | -0.87 | 0.01 | -0.03 | 7/8/2025 3:59:53 PM EST | |||
| 145.00 | 30.40 | 33.65 | 32.03 | % | 0.22 | 0 | 0 | 0.51 | -0.90 | 0.01 | -0.02 | 7/8/2025 3:59:53 PM EST | |||
| 150.00 | 36.00 | 38.65 | 37.33 | % | 0.25 | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.02 | 7/8/2025 3:59:53 PM EST | |||
| 155.00 | 40.35 | 43.80 | 42.08 | % | 0.27 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 160.00 | 45.55 | 48.30 | 46.93 | % | 0.29 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 165.00 | 52.05 | 53.40 | 52.73 | 52.30 | % | 0.32 | 1 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |