Options Chain for DOLLAR GEN CORP NEW COM (DG) - $97.07 as of 5/30/2025 6:38:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 45.25 | 49.20 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 55.00 | 40.30 | 44.25 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 60.00 | 35.35 | 39.00 | 40.93 | 0.00 | 0.00% | 0 | 30 | 2.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 65.00 | 30.30 | 34.25 | 35.97 | 0.00 | 0.00% | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 70.00 | 25.35 | 29.30 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 75.00 | 20.40 | 23.75 | 25.60 | 0.00 | 0.00% | 0 | 46 | 1.71 | 0.98 | 0.00 | -0.04 | 5/22/2025 | 5/30/2025 3:59:49 PM EST |
| 76.00 | 19.45 | 23.35 | 25.27 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.98 | 0.00 | -0.05 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 77.00 | 18.45 | 22.35 | % | 0 | 0 | 1.79 | 0.97 | 0.00 | -0.05 | 5/30/2025 3:59:49 PM EST | |||
| 78.00 | 17.50 | 21.25 | % | 0 | 0 | 1.69 | 0.97 | 0.01 | -0.06 | 5/30/2025 3:59:49 PM EST | |||
| 79.00 | 16.60 | 20.45 | % | 0 | 0 | 1.71 | 0.96 | 0.01 | -0.08 | 5/30/2025 3:59:49 PM EST | |||
| 80.00 | 15.55 | 19.60 | 14.35 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.95 | 0.01 | -0.09 | 5/7/2025 | 5/30/2025 3:59:49 PM EST |
| 81.00 | 14.60 | 18.65 | % | 0 | 0 | 1.57 | 0.94 | 0.01 | -0.10 | 5/30/2025 3:59:49 PM EST | |||
| 82.00 | 13.75 | 17.55 | 11.30 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.93 | 0.01 | -0.12 | 5/1/2025 | 5/30/2025 3:59:49 PM EST |
| 83.00 | 12.80 | 16.70 | 14.47 | 0.00 | 0.00% | 0 | 8 | 1.47 | 0.91 | 0.01 | -0.13 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 84.00 | 13.60 | 14.35 | 13.90 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.90 | 0.01 | -0.15 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 85.00 | 12.70 | 13.20 | 12.80 | -0.15 | -1.16% | 1 | 26 | 0.93 | 0.88 | 0.02 | -0.17 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 86.00 | 11.90 | 12.40 | 15.27 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.86 | 0.02 | -0.18 | 5/22/2025 | 5/30/2025 3:59:49 PM EST |
| 87.00 | 11.15 | 11.50 | 14.85 | 0.00 | 0.00% | 0 | 298 | 0.85 | 0.84 | 0.02 | -0.20 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 88.00 | 10.25 | 10.85 | 10.23 | -1.77 | -14.75% | 3 | 30 | 0.87 | 0.82 | 0.02 | -0.22 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 89.00 | 9.55 | 10.00 | 9.40 | -0.85 | -8.30% | 1 | 49 | 0.87 | 0.79 | 0.02 | -0.23 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 90.00 | 8.70 | 9.10 | 9.25 | +0.32 | +3.59% | 14 | 80 | 0.84 | 0.77 | 0.03 | -0.25 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 91.00 | 8.10 | 8.35 | 8.03 | -0.82 | -9.27% | 3 | 73 | 0.84 | 0.74 | 0.03 | -0.26 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 92.00 | 6.20 | 7.85 | 7.40 | -1.10 | -12.95% | 210 | 63 | 0.84 | 0.71 | 0.03 | -0.28 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 93.00 | 6.70 | 7.00 | 6.60 | -0.21 | -3.09% | 27 | 58 | 0.85 | 0.67 | 0.03 | -0.29 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 94.00 | 6.15 | 6.40 | 6.03 | -0.27 | -4.29% | 5 | 31 | 0.84 | 0.64 | 0.03 | -0.30 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 95.00 | 5.50 | 5.80 | 5.77 | +0.17 | +3.04% | 17 | 812 | 0.83 | 0.60 | 0.03 | -0.31 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 96.00 | 5.05 | 5.25 | 4.95 | 0.00 | 0.00% | 20 | 104 | 0.83 | 0.57 | 0.04 | -0.31 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 97.00 | 4.50 | 4.70 | 4.63 | +0.13 | +2.89% | 88 | 179 | 0.82 | 0.53 | 0.04 | -0.31 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 98.00 | 4.05 | 4.30 | 4.15 | +0.15 | +3.75% | 239 | 417 | 0.82 | 0.50 | 0.04 | -0.31 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 99.00 | 3.55 | 3.75 | 3.65 | +0.15 | +4.29% | 128 | 359 | 0.82 | 0.46 | 0.04 | -0.31 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 100.00 | 3.15 | 3.35 | 3.10 | -0.03 | -0.96% | 2,200 | 261 | 0.82 | 0.42 | 0.04 | -0.31 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 101.00 | 2.18 | 2.99 | 2.83 | -0.06 | -2.08% | 292 | 262 | 0.75 | 0.39 | 0.04 | -0.30 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 102.00 | 2.34 | 2.61 | 2.56 | +0.20 | +8.48% | 20 | 133 | 0.80 | 0.35 | 0.03 | -0.29 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 103.00 | 1.58 | 2.28 | 2.25 | +0.10 | +4.66% | 68 | 184 | 0.75 | 0.32 | 0.03 | -0.28 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 104.00 | 1.33 | 1.98 | 1.93 | +0.13 | +7.23% | 12 | 74 | 0.75 | 0.29 | 0.03 | -0.27 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 105.00 | 1.58 | 1.89 | 1.92 | +0.29 | +17.80% | 1,294 | 105 | 0.80 | 0.26 | 0.03 | -0.25 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 106.00 | 1.35 | 1.69 | 1.39 | -0.09 | -6.09% | 70 | 40 | 0.80 | 0.23 | 0.03 | -0.24 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 107.00 | 0.24 | 1.86 | 1.23 | -0.02 | -1.60% | 2,118 | 81 | 0.69 | 0.21 | 0.03 | -0.22 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 108.00 | 1.00 | 1.37 | 1.07 | -0.12 | -10.09% | 22 | 193 | 0.80 | 0.18 | 0.03 | -0.20 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 109.00 | 0.86 | 0.99 | 0.75 | -0.50 | -40.00% | 7 | 75 | 0.79 | 0.16 | 0.02 | -0.19 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 110.00 | 0.75 | 0.97 | 0.79 | -0.05 | -5.96% | 1,288 | 2,034 | 0.83 | 0.14 | 0.02 | -0.17 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 111.00 | 0.27 | 0.76 | 0.65 | -0.03 | -4.42% | 105 | 8 | 0.73 | 0.12 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 112.00 | 0.34 | 0.78 | 0.58 | -0.02 | -3.34% | 21 | 16 | 0.75 | 0.11 | 0.02 | -0.14 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 113.00 | 0.28 | 0.55 | 0.47 | -0.75 | -61.48% | 4 | 5 | 0.76 | 0.09 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 114.00 | 0.40 | 0.48 | 0.42 | -0.33 | -44.00% | 41 | 6 | 0.82 | 0.08 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 115.00 | 0.30 | 0.41 | 0.35 | -0.06 | -14.64% | 177 | 826 | 0.81 | 0.07 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 120.00 | 0.09 | 0.31 | 0.19 | -0.01 | -5.00% | 244 | 320 | 0.81 | 0.03 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.67 | 0.40 | 0.00 | 0.00% | 0 | 5 | 3.02 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.38 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.63 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 15 | 179 | 1.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.08 | 0.04 | -0.02 | -33.34% | 223 | 25 | 1.10 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 75.00 | 0.06 | 0.14 | 0.14 | -0.01 | -6.67% | 76 | 117 | 0.94 | -0.02 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 76.00 | 0.01 | 0.23 | 0.12 | -0.05 | -29.42% | 1 | 15 | 0.91 | -0.02 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 77.00 | 0.06 | 0.52 | 0.27 | -0.02 | -6.90% | 3 | 5 | 0.99 | -0.03 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 78.00 | 0.12 | 0.43 | 0.20 | -0.02 | -9.10% | 33 | 32 | 0.92 | -0.03 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 79.00 | 0.01 | 0.67 | 0.26 | -0.02 | -7.15% | 47 | 20 | 0.88 | -0.04 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 80.00 | 0.27 | 0.33 | 0.29 | -0.03 | -9.38% | 207 | 414 | 0.92 | -0.05 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 81.00 | 0.30 | 0.53 | 0.35 | -0.06 | -14.64% | 1 | 38 | 0.94 | -0.06 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 82.00 | 0.39 | 0.46 | 0.40 | -0.03 | -6.98% | 35 | 28 | 0.89 | -0.07 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 83.00 | 0.46 | 0.57 | 0.51 | +0.10 | +24.39% | 49 | 93 | 0.89 | -0.09 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 84.00 | 0.51 | 0.64 | 0.60 | -0.08 | -11.77% | 10 | 106 | 0.88 | -0.10 | 0.01 | -0.15 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 85.00 | 0.65 | 0.89 | 0.72 | -0.04 | -5.27% | 386 | 361 | 0.89 | -0.12 | 0.02 | -0.17 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 86.00 | 0.79 | 0.93 | 0.95 | -0.01 | -1.05% | 168 | 60 | 0.86 | -0.14 | 0.02 | -0.18 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 87.00 | 0.90 | 1.04 | 1.06 | -0.01 | -0.94% | 62 | 49 | 0.85 | -0.16 | 0.02 | -0.20 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 88.00 | 0.72 | 1.33 | 1.20 | -0.05 | -4.00% | 72 | 95 | 0.86 | -0.18 | 0.02 | -0.22 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 89.00 | 1.29 | 1.46 | 1.36 | -0.16 | -10.53% | 86 | 144 | 0.84 | -0.21 | 0.02 | -0.23 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 90.00 | 1.60 | 1.70 | 1.71 | +0.04 | +2.40% | 133 | 1,186 | 0.84 | -0.23 | 0.03 | -0.25 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 91.00 | 1.83 | 2.13 | 1.92 | -0.11 | -5.42% | 10 | 134 | 0.84 | -0.26 | 0.03 | -0.26 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 92.00 | 2.10 | 2.29 | 2.24 | -0.04 | -1.76% | 592 | 190 | 0.84 | -0.29 | 0.03 | -0.28 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 93.00 | 2.39 | 2.68 | 2.61 | -0.03 | -1.14% | 89 | 216 | 0.84 | -0.33 | 0.03 | -0.29 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 94.00 | 2.81 | 3.00 | 2.91 | -0.19 | -6.13% | 12 | 264 | 0.84 | -0.36 | 0.03 | -0.30 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 95.00 | 3.25 | 3.45 | 3.37 | +0.12 | +3.70% | 1,662 | 229 | 0.84 | -0.40 | 0.03 | -0.31 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 96.00 | 3.10 | 3.90 | 3.80 | -0.14 | -3.56% | 5 | 66 | 0.83 | -0.43 | 0.04 | -0.31 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 97.00 | 4.20 | 4.40 | 4.40 | +0.01 | +0.23% | 68 | 179 | 0.83 | -0.47 | 0.04 | -0.31 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 98.00 | 4.65 | 4.90 | 4.90 | -0.03 | -0.61% | 83 | 267 | 0.82 | -0.50 | 0.04 | -0.31 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 99.00 | 5.25 | 5.50 | 5.30 | -0.09 | -1.67% | 29 | 166 | 0.83 | -0.54 | 0.04 | -0.31 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 100.00 | 5.85 | 6.10 | 5.94 | +0.14 | +2.42% | 61 | 94 | 0.83 | -0.58 | 0.04 | -0.31 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 101.00 | 6.45 | 6.70 | 6.80 | 0.00 | 0.00% | 0 | 33 | 0.82 | -0.61 | 0.04 | -0.30 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 102.00 | 7.10 | 7.30 | 7.80 | 0.00 | 0.00% | 0 | 108 | 0.82 | -0.65 | 0.03 | -0.29 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 103.00 | 7.75 | 8.60 | 7.60 | 0.00 | 0.00% | 0 | 20 | 0.87 | -0.68 | 0.03 | -0.28 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 104.00 | 8.45 | 9.45 | 7.65 | 0.00 | 0.00% | 0 | 8 | 0.90 | -0.71 | 0.03 | -0.27 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 105.00 | 8.90 | 10.70 | 9.51 | 0.00 | 0.00% | 0 | 5 | 0.94 | -0.74 | 0.03 | -0.25 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 106.00 | 10.00 | 10.80 | 9.73 | -0.50 | -4.89% | 2 | 18 | 0.86 | -0.77 | 0.03 | -0.24 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 107.00 | 10.65 | 11.25 | % | 0 | 0 | 0.79 | -0.79 | 0.03 | -0.22 | 5/30/2025 3:59:49 PM EST | |||
| 108.00 | 11.45 | 11.95 | % | 0 | 0 | 0.76 | -0.82 | 0.03 | -0.20 | 5/30/2025 3:59:49 PM EST | |||
| 109.00 | 12.45 | 14.30 | % | 0 | 0 | 0.97 | -0.84 | 0.02 | -0.19 | 5/30/2025 3:59:49 PM EST | |||
| 110.00 | 13.15 | 13.90 | 17.15 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.86 | 0.02 | -0.17 | 5/8/2025 | 5/30/2025 3:59:49 PM EST |
| 111.00 | 14.05 | 14.75 | % | 0 | 0 | 0.73 | -0.88 | 0.02 | -0.16 | 5/30/2025 3:59:49 PM EST | |||
| 112.00 | 15.05 | 15.55 | % | 0 | 0 | 1.19 | -0.89 | 0.02 | -0.14 | 5/30/2025 3:59:49 PM EST | |||
| 113.00 | 15.75 | 16.65 | % | 0 | 0 | 1.37 | -0.91 | 0.02 | -0.13 | 5/30/2025 3:59:49 PM EST | |||
| 114.00 | 15.30 | 19.20 | % | 0 | 0 | 1.45 | -0.92 | 0.01 | -0.12 | 5/30/2025 3:59:49 PM EST | |||
| 115.00 | 16.15 | 20.10 | 16.25 | 0.00 | 0.00% | 0 | 2 | 1.48 | -0.93 | 0.01 | -0.10 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 120.00 | 20.95 | 24.90 | % | 0 | 0 | 1.62 | -0.97 | 0.01 | -0.06 | 5/30/2025 3:59:49 PM EST |