Options Chain for DOLLAR GEN CORP NEW COM (DG) - $115.61 as of 8/13/2025 7:20:22 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 | 55.30 | 57.75 | 56.53 | % | 0.94 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 65.00 | 49.70 | 53.15 | 51.43 | % | 0.79 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 70.00 | 45.10 | 47.85 | 46.48 | % | 0.66 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 75.00 | 39.75 | 43.10 | 41.43 | % | 0.55 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:47 PM EST | |||
| 80.00 | 35.25 | 38.15 | 36.70 | % | 0.46 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 8/13/2025 3:59:47 PM EST | |||
| 85.00 | 30.40 | 33.00 | 31.70 | % | 0.37 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.02 | 8/13/2025 3:59:47 PM EST | |||
| 90.00 | 25.20 | 28.30 | 26.75 | % | 0.30 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.03 | 8/13/2025 3:59:47 PM EST | |||
| 95.00 | 20.95 | 23.50 | 22.23 | % | 0.23 | 0 | 0 | 0.61 | 0.92 | 0.01 | -0.04 | 8/13/2025 3:59:47 PM EST | |||
| 99.00 | 18.20 | 19.05 | 18.63 | % | 0.19 | 0 | 0 | 0.44 | 0.88 | 0.01 | -0.05 | 8/13/2025 3:59:47 PM EST | |||
| 100.00 | 17.45 | 18.05 | 17.75 | 16.85 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.44 | 0.87 | 0.01 | -0.05 | 8/7/2025 | 8/13/2025 3:59:47 PM EST |
| 101.00 | 16.60 | 17.15 | 16.88 | % | 0.17 | 0 | 0 | 0.43 | 0.85 | 0.01 | -0.06 | 8/13/2025 3:59:47 PM EST | |||
| 102.00 | 15.75 | 16.35 | 16.05 | % | 0.16 | 0 | 0 | 0.43 | 0.84 | 0.01 | -0.06 | 8/13/2025 3:59:47 PM EST | |||
| 103.00 | 14.90 | 15.65 | 15.28 | % | 0.15 | 0 | 0 | 0.43 | 0.82 | 0.02 | -0.06 | 8/13/2025 3:59:47 PM EST | |||
| 104.00 | 13.30 | 14.75 | 14.03 | % | 0.13 | 0 | 0 | 0.38 | 0.81 | 0.02 | -0.06 | 8/13/2025 3:59:47 PM EST | |||
| 105.00 | 13.30 | 14.15 | 13.73 | % | 0.13 | 0 | 0 | 0.42 | 0.79 | 0.02 | -0.06 | 8/13/2025 3:59:47 PM EST | |||
| 106.00 | 12.45 | 13.35 | 12.90 | % | 0.12 | 0 | 0 | 0.41 | 0.77 | 0.02 | -0.07 | 8/13/2025 3:59:47 PM EST | |||
| 107.00 | 11.80 | 12.55 | 12.18 | % | 0.11 | 0 | 0 | 0.41 | 0.75 | 0.02 | -0.07 | 8/13/2025 3:59:47 PM EST | |||
| 108.00 | 11.10 | 11.80 | 11.45 | 12.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.41 | 0.73 | 0.02 | -0.07 | 8/8/2025 | 8/13/2025 3:59:47 PM EST |
| 109.00 | 10.45 | 11.05 | 10.75 | % | 0.10 | 0 | 0 | 0.41 | 0.71 | 0.02 | -0.07 | 8/13/2025 3:59:47 PM EST | |||
| 110.00 | 9.80 | 10.40 | 10.10 | % | 0.09 | 0 | 0 | 0.41 | 0.69 | 0.02 | -0.07 | 8/13/2025 3:59:47 PM EST | |||
| 111.00 | 8.95 | 10.45 | 9.70 | % | 0.09 | 0 | 0 | 0.42 | 0.66 | 0.02 | -0.07 | 8/13/2025 3:59:47 PM EST | |||
| 112.00 | 8.55 | 8.90 | 8.73 | % | 0.08 | 0 | 0 | 0.40 | 0.64 | 0.02 | -0.08 | 8/13/2025 3:59:47 PM EST | |||
| 113.00 | 7.95 | 8.75 | 8.35 | 9.45 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.41 | 0.62 | 0.02 | -0.08 | 8/8/2025 | 8/13/2025 3:59:47 PM EST |
| 114.00 | 7.40 | 8.35 | 7.88 | 7.75 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.41 | 0.59 | 0.02 | -0.08 | 8/8/2025 | 8/13/2025 3:59:47 PM EST |
| 115.00 | 6.90 | 7.30 | 7.10 | % | 0.06 | 0 | 0 | 0.40 | 0.57 | 0.03 | -0.08 | 8/13/2025 3:59:47 PM EST | |||
| 116.00 | 6.35 | 6.75 | 6.55 | 7.55 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.39 | 0.54 | 0.03 | -0.08 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 117.00 | 5.90 | 6.30 | 6.10 | 6.15 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.39 | 0.51 | 0.03 | -0.08 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 118.00 | 5.30 | 5.90 | 5.60 | 6.35 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.39 | 0.49 | 0.03 | -0.08 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 119.00 | 4.95 | 5.35 | 5.15 | 4.77 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.39 | 0.46 | 0.03 | -0.08 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 120.00 | 4.55 | 4.95 | 4.75 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.39 | 0.44 | 0.03 | -0.08 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 121.00 | 4.20 | 4.60 | 4.40 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.39 | 0.41 | 0.03 | -0.07 | 8/7/2025 | 8/13/2025 3:59:47 PM EST |
| 122.00 | 3.80 | 4.25 | 4.03 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.39 | 0.39 | 0.03 | -0.07 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 123.00 | 3.50 | 3.90 | 3.70 | 3.65 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.39 | 0.36 | 0.02 | -0.07 | 8/7/2025 | 8/13/2025 3:59:47 PM EST |
| 124.00 | 3.15 | 3.50 | 3.33 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.39 | 0.34 | 0.02 | -0.07 | 8/7/2025 | 8/13/2025 3:59:47 PM EST |
| 125.00 | 2.70 | 3.15 | 2.93 | 2.81 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.38 | 0.32 | 0.02 | -0.07 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 126.00 | 2.62 | 2.96 | 2.79 | 3.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | 0.30 | 0.02 | -0.07 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 127.00 | 2.19 | 2.71 | 2.45 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.39 | 0.28 | 0.02 | -0.06 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 130.00 | 1.69 | 2.01 | 1.85 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | 0.22 | 0.02 | -0.06 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 135.00 | 1.00 | 1.23 | 1.12 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.38 | 0.15 | 0.02 | -0.05 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 140.00 | 0.54 | 0.75 | 0.65 | % | 0.00 | 0 | 0 | 0.38 | 0.10 | 0.01 | -0.04 | 8/13/2025 3:59:47 PM EST | |||
| 145.00 | 0.28 | 0.47 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.38 | 0.07 | 0.01 | -0.03 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 150.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 0.59 | 0.04 | 0.01 | -0.02 | 8/13/2025 3:59:47 PM EST | |||
| 155.00 | 0.00 | 1.41 | 0.71 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.01 | 8/13/2025 3:59:47 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 1.51 | 0.76 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 8/13/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.02 | 8/13/2025 3:59:47 PM EST | |||
| 90.00 | 0.18 | 0.62 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | -0.04 | 0.00 | -0.03 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 95.00 | 0.50 | 0.92 | 0.71 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | -0.08 | 0.01 | -0.04 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 99.00 | 0.91 | 1.18 | 1.05 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.12 | 0.01 | -0.05 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 100.00 | 1.10 | 1.30 | 1.20 | % | 0.01 | 0 | 0 | 0.42 | -0.13 | 0.01 | -0.05 | 8/13/2025 3:59:47 PM EST | |||
| 101.00 | 0.64 | 1.41 | 1.03 | 1.70 | % | 0.01 | 1 | 0 | 0.37 | -0.15 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 3:59:47 PM EST | |
| 102.00 | 1.40 | 1.63 | 1.52 | % | 0.01 | 0 | 0 | 0.42 | -0.16 | 0.01 | -0.06 | 8/13/2025 3:59:47 PM EST | |||
| 103.00 | 1.56 | 1.81 | 1.69 | % | 0.02 | 0 | 0 | 0.41 | -0.18 | 0.02 | -0.06 | 8/13/2025 3:59:47 PM EST | |||
| 104.00 | 1.76 | 2.04 | 1.90 | % | 0.02 | 0 | 0 | 0.41 | -0.19 | 0.02 | -0.06 | 8/13/2025 3:59:47 PM EST | |||
| 105.00 | 1.97 | 2.27 | 2.12 | 2.27 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.41 | -0.21 | 0.02 | -0.06 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 106.00 | 2.21 | 2.71 | 2.46 | % | 0.02 | 0 | 0 | 0.41 | -0.23 | 0.02 | -0.07 | 8/13/2025 3:59:47 PM EST | |||
| 107.00 | 2.47 | 2.78 | 2.63 | % | 0.02 | 0 | 0 | 0.40 | -0.25 | 0.02 | -0.07 | 8/13/2025 3:59:47 PM EST | |||
| 108.00 | 2.75 | 3.60 | 3.18 | 3.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.42 | -0.27 | 0.02 | -0.07 | 8/7/2025 | 8/13/2025 3:59:47 PM EST |
| 109.00 | 3.05 | 3.60 | 3.33 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.41 | -0.29 | 0.02 | -0.07 | 8/7/2025 | 8/13/2025 3:59:47 PM EST |
| 110.00 | 3.40 | 4.30 | 3.85 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.42 | -0.31 | 0.02 | -0.07 | 8/8/2025 | 8/13/2025 3:59:47 PM EST |
| 111.00 | 3.75 | 4.55 | 4.15 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.42 | -0.34 | 0.02 | -0.07 | 8/7/2025 | 8/13/2025 3:59:47 PM EST |
| 112.00 | 4.15 | 4.45 | 4.30 | 5.52 | +0.72 | +15.00% | 0.04 | 1 | 4 | 0.40 | -0.36 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 113.00 | 4.55 | 4.90 | 4.73 | 5.95 | +0.81 | +15.76% | 0.04 | 9 | 8 | 0.40 | -0.38 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 114.00 | 4.95 | 5.30 | 5.13 | 6.59 | +1.42 | +27.47% | 0.04 | 1 | 2 | 0.39 | -0.41 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 115.00 | 5.45 | 6.20 | 5.83 | 6.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.41 | -0.43 | 0.03 | -0.08 | 8/7/2025 | 8/13/2025 3:59:47 PM EST |
| 116.00 | 5.90 | 6.15 | 6.03 | 7.54 | +1.33 | +21.42% | 0.05 | 1 | 3 | 0.39 | -0.46 | 0.03 | -0.08 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 117.00 | 6.45 | 6.70 | 6.58 | % | 0.06 | 0 | 0 | 0.39 | -0.49 | 0.03 | -0.08 | 8/13/2025 3:59:47 PM EST | |||
| 118.00 | 6.95 | 8.00 | 7.48 | % | 0.06 | 0 | 0 | 0.39 | -0.51 | 0.03 | -0.08 | 8/13/2025 3:59:47 PM EST | |||
| 119.00 | 7.50 | 7.85 | 7.68 | % | 0.06 | 0 | 0 | 0.39 | -0.54 | 0.03 | -0.08 | 8/13/2025 3:59:47 PM EST | |||
| 120.00 | 8.10 | 8.40 | 8.25 | 9.02 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.39 | -0.56 | 0.03 | -0.08 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 121.00 | 8.70 | 9.10 | 8.90 | 9.67 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.39 | -0.59 | 0.03 | -0.07 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 122.00 | 9.35 | 9.75 | 9.55 | % | 0.08 | 0 | 0 | 0.39 | -0.61 | 0.03 | -0.07 | 8/13/2025 3:59:47 PM EST | |||
| 123.00 | 9.90 | 10.40 | 10.15 | % | 0.08 | 0 | 0 | 0.38 | -0.64 | 0.02 | -0.07 | 8/13/2025 3:59:47 PM EST | |||
| 124.00 | 10.60 | 11.10 | 10.85 | % | 0.09 | 0 | 0 | 0.38 | -0.66 | 0.02 | -0.07 | 8/13/2025 3:59:47 PM EST | |||
| 125.00 | 11.20 | 11.85 | 11.53 | % | 0.09 | 0 | 0 | 0.38 | -0.68 | 0.02 | -0.07 | 8/13/2025 3:59:47 PM EST | |||
| 126.00 | 12.05 | 12.60 | 12.33 | % | 0.10 | 0 | 0 | 0.38 | -0.70 | 0.02 | -0.07 | 8/13/2025 3:59:47 PM EST | |||
| 127.00 | 12.75 | 13.35 | 13.05 | % | 0.10 | 0 | 0 | 0.38 | -0.72 | 0.02 | -0.06 | 8/13/2025 3:59:47 PM EST | |||
| 130.00 | 15.10 | 15.80 | 15.45 | % | 0.12 | 0 | 0 | 0.38 | -0.78 | 0.02 | -0.06 | 8/13/2025 3:59:47 PM EST | |||
| 135.00 | 19.35 | 20.10 | 19.73 | % | 0.15 | 0 | 0 | 0.37 | -0.85 | 0.02 | -0.05 | 8/13/2025 3:59:47 PM EST | |||
| 140.00 | 23.95 | 25.05 | 24.50 | % | 0.17 | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.04 | 8/13/2025 3:59:47 PM EST | |||
| 145.00 | 27.70 | 30.30 | 29.00 | % | 0.20 | 0 | 0 | 0.65 | -0.93 | 0.01 | -0.03 | 8/13/2025 3:59:47 PM EST | |||
| 150.00 | 32.60 | 35.35 | 33.98 | % | 0.23 | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.02 | 8/13/2025 3:59:47 PM EST | |||
| 155.00 | 37.60 | 40.15 | 38.88 | % | 0.25 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 8/13/2025 3:59:47 PM EST |