Options Chain for DOLLAR GEN CORP NEW COM (DG) - $86.10 as of 3/31/2025 3:46:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 35.85 | 39.00 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:54 PM EST | |||
| 55.00 | 31.45 | 33.40 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:54 PM EST | |||
| 60.00 | 26.55 | 28.70 | 18.30 | 0.00 | 0.00% | 0 | 20 | 2.99 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 1:58:54 PM EST |
| 61.00 | 25.60 | 27.85 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:54 PM EST | |||
| 62.00 | 24.70 | 26.65 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:54 PM EST | |||
| 63.00 | 23.60 | 25.90 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:54 PM EST | |||
| 64.00 | 22.75 | 24.80 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:54 PM EST | |||
| 65.00 | 21.35 | 23.90 | 17.83 | 0.00 | 0.00% | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 1:58:54 PM EST |
| 66.00 | 20.90 | 22.75 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:54 PM EST | |||
| 67.00 | 18.85 | 21.85 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:54 PM EST | |||
| 68.00 | 17.90 | 21.00 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:54 PM EST | |||
| 69.00 | 17.80 | 20.05 | 9.60 | 0.00 | 0.00% | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 1:58:54 PM EST |
| 70.00 | 16.55 | 18.30 | 10.90 | 0.00 | 0.00% | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 1:58:54 PM EST |
| 71.00 | 15.35 | 17.65 | 5.65 | 0.00 | 0.00% | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 1:58:54 PM EST |
| 72.00 | 13.90 | 17.00 | 5.59 | 0.00 | 0.00% | 0 | 50 | 1.98 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 1:58:54 PM EST |
| 73.00 | 13.85 | 15.50 | 14.60 | +2.70 | +22.69% | 2 | 7 | 1.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 74.00 | 11.85 | 15.00 | 11.62 | 0.00 | 0.00% | 0 | 9 | 1.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 1:58:54 PM EST |
| 75.00 | 12.35 | 13.60 | 12.75 | +1.75 | +15.91% | 2 | 41 | 1.54 | 0.99 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 76.00 | 10.65 | 12.65 | 7.35 | 0.00 | 0.00% | 0 | 15 | 1.47 | 0.98 | 0.01 | -0.06 | 3/24/2025 | 3/31/2025 1:58:54 PM EST |
| 77.00 | 9.90 | 11.45 | 8.90 | 0.00 | 0.00% | 0 | 29 | 1.36 | 0.96 | 0.01 | -0.08 | 3/28/2025 | 3/31/2025 1:58:54 PM EST |
| 78.00 | 8.95 | 10.15 | 10.00 | +2.05 | +25.79% | 5 | 46 | 0.79 | 0.95 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 79.00 | 7.75 | 9.15 | 6.88 | 0.00 | 0.00% | 0 | 35 | 0.72 | 0.93 | 0.02 | -0.12 | 3/28/2025 | 3/31/2025 1:58:54 PM EST |
| 80.00 | 7.80 | 8.50 | 8.25 | +1.68 | +25.58% | 3 | 509 | 0.89 | 0.92 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 81.00 | 6.30 | 7.20 | 5.30 | 0.00 | 0.00% | 0 | 83 | 0.82 | 0.91 | 0.03 | -0.13 | 3/28/2025 | 3/31/2025 1:58:54 PM EST |
| 82.00 | 5.70 | 6.35 | 5.71 | +1.31 | +29.78% | 2 | 213 | 0.49 | 0.88 | 0.04 | -0.14 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 83.00 | 4.35 | 5.70 | 5.40 | +1.50 | +38.47% | 4 | 226 | 0.49 | 0.85 | 0.05 | -0.15 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 84.00 | 3.80 | 4.35 | 3.65 | +0.24 | +7.04% | 5 | 127 | 0.46 | 0.80 | 0.07 | -0.17 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 85.00 | 3.40 | 3.55 | 3.08 | +0.43 | +16.23% | 8 | 1,084 | 0.47 | 0.73 | 0.08 | -0.19 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 86.00 | 2.43 | 2.93 | 2.66 | +0.66 | +33.00% | 38 | 534 | 0.45 | 0.64 | 0.09 | -0.20 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 87.00 | 2.03 | 2.21 | 1.84 | +0.13 | +7.61% | 325 | 1,302 | 0.46 | 0.55 | 0.10 | -0.21 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 88.00 | 1.50 | 1.64 | 1.42 | +0.32 | +29.10% | 163 | 1,631 | 0.46 | 0.45 | 0.10 | -0.21 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 89.00 | 1.02 | 1.18 | 1.07 | +0.15 | +16.31% | 86 | 195 | 0.45 | 0.36 | 0.09 | -0.19 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 90.00 | 0.75 | 0.82 | 0.72 | +0.01 | +1.41% | 1,277 | 1,298 | 0.45 | 0.27 | 0.08 | -0.17 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 91.00 | 0.48 | 0.55 | 0.46 | -0.04 | -8.00% | 40 | 85 | 0.44 | 0.20 | 0.07 | -0.14 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 92.00 | 0.30 | 0.36 | 0.32 | +0.05 | +18.52% | 42 | 45 | 0.42 | 0.14 | 0.06 | -0.11 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 93.00 | 0.20 | 0.24 | 0.20 | -0.06 | -23.08% | 109 | 76 | 0.43 | 0.10 | 0.04 | -0.09 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 94.00 | 0.11 | 0.15 | 0.13 | -0.13 | -50.00% | 208 | 8 | 0.44 | 0.07 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 95.00 | 0.06 | 0.11 | 0.08 | -0.02 | -20.00% | 130 | 221 | 0.45 | 0.06 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 96.00 | 0.01 | 0.33 | 0.06 | +0.03 | +100.00% | 61 | 1 | 0.53 | 0.03 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 97.00 | 0.02 | 0.06 | 0.09 | % | 12 | 0 | 0.48 | 0.03 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 1:58:54 PM EST | |
| 98.00 | 0.00 | 1.29 | % | 0 | 0 | 1.24 | 0.01 | 0.00 | -0.01 | 3/31/2025 1:58:54 PM EST | |||
| 99.00 | 0.00 | 1.28 | 0.02 | -0.10 | -83.34% | 1 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 100.00 | 0.02 | 0.04 | 0.04 | -0.01 | -20.00% | 94 | 147 | 0.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 105.00 | 0.00 | 1.27 | 0.02 | +0.01 | +100.00% | 1 | 21 | 1.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 110.00 | 0.00 | 1.27 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:54 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 15 | 1.90 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 1:58:54 PM EST |
| 55.00 | 0.00 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 8 | 2.28 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 1:58:54 PM EST |
| 60.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 11,611 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 1:58:54 PM EST |
| 61.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 8 | 1.88 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 1:58:54 PM EST |
| 62.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 21 | 1.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 1:58:54 PM EST |
| 63.00 | 0.00 | 0.38 | 0.01 | -0.03 | -75.00% | 20 | 49 | 1.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 64.00 | 0.00 | 0.49 | 0.03 | 0.00 | 0.00% | 0 | 20 | 2.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 1:58:54 PM EST |
| 65.00 | 0.01 | 0.04 | 0.07 | -0.07 | -50.00% | 5 | 60 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 66.00 | 0.00 | 0.20 | 0.23 | +0.16 | +228.58% | 1 | 50 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 67.00 | 0.00 | 0.22 | 0.01 | -0.02 | -66.67% | 1 | 54 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 68.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.44 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 1:58:54 PM EST |
| 69.00 | 0.00 | 1.11 | 0.96 | 0.00 | 0.00% | 0 | 6 | 2.02 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 1:58:54 PM EST |
| 70.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 19 | 438 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 71.00 | 0.00 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 33 | 1.15 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 1:58:54 PM EST |
| 72.00 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 40 | 1.67 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 1:58:54 PM EST |
| 73.00 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 51 | 1.58 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 1:58:54 PM EST |
| 74.00 | 0.00 | 1.30 | 0.14 | 0.00 | 0.00% | 0 | 39 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 1:58:54 PM EST |
| 75.00 | 0.04 | 0.19 | 0.06 | -0.06 | -50.00% | 2 | 42 | 0.82 | -0.01 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 76.00 | 0.03 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.74 | -0.02 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 1:58:54 PM EST |
| 77.00 | 0.05 | 0.07 | 0.08 | -0.07 | -46.67% | 3 | 883 | 0.67 | -0.04 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 78.00 | 0.04 | 0.11 | 0.07 | -0.13 | -65.00% | 20 | 175 | 0.59 | -0.05 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 79.00 | 0.01 | 0.14 | 0.20 | -0.06 | -23.08% | 1 | 138 | 0.51 | -0.07 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 80.00 | 0.10 | 0.13 | 0.11 | -0.22 | -66.67% | 527 | 247 | 0.57 | -0.08 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 81.00 | 0.13 | 0.18 | 0.16 | -0.28 | -63.64% | 26 | 165 | 0.53 | -0.09 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 82.00 | 0.20 | 0.24 | 0.27 | -0.45 | -62.50% | 921 | 85 | 0.51 | -0.12 | 0.04 | -0.14 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 83.00 | 0.27 | 0.40 | 0.31 | -0.54 | -63.53% | 156 | 239 | 0.50 | -0.15 | 0.05 | -0.15 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 84.00 | 0.42 | 0.53 | 0.50 | -0.65 | -56.53% | 353 | 162 | 0.49 | -0.20 | 0.07 | -0.17 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 85.00 | 0.57 | 0.83 | 0.72 | -0.85 | -54.14% | 61 | 206 | 0.49 | -0.27 | 0.08 | -0.19 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 86.00 | 0.90 | 1.09 | 0.96 | -0.99 | -50.77% | 504 | 251 | 0.49 | -0.36 | 0.09 | -0.20 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 87.00 | 1.22 | 1.44 | 1.42 | -0.99 | -41.08% | 288 | 78 | 0.47 | -0.45 | 0.10 | -0.21 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 88.00 | 1.70 | 1.91 | 1.87 | -1.13 | -37.67% | 163 | 31 | 0.48 | -0.55 | 0.10 | -0.21 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 89.00 | 2.25 | 2.49 | 2.71 | -1.04 | -27.74% | 5 | 62 | 0.48 | -0.64 | 0.09 | -0.19 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 90.00 | 2.84 | 3.05 | 3.78 | +0.21 | +5.89% | 3 | 66 | 0.44 | -0.73 | 0.08 | -0.17 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 91.00 | 3.60 | 3.85 | 3.50 | -0.90 | -20.46% | 5 | 133 | 0.52 | -0.80 | 0.07 | -0.14 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 92.00 | 4.45 | 5.60 | 5.05 | 0.00 | 0.00% | 0 | 20 | 0.34 | -0.86 | 0.06 | -0.11 | 3/27/2025 | 3/31/2025 1:58:54 PM EST |
| 93.00 | 5.25 | 6.00 | 5.90 | -3.99 | -40.35% | 40 | 5 | 0.80 | -0.90 | 0.04 | -0.09 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 94.00 | 6.05 | 7.30 | % | 0 | 0 | 0.76 | -0.93 | 0.03 | -0.08 | 3/31/2025 1:58:54 PM EST | |||
| 95.00 | 6.40 | 8.80 | 9.21 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.94 | 0.03 | -0.06 | 3/28/2025 | 3/31/2025 1:58:54 PM EST |
| 96.00 | 7.70 | 9.40 | % | 0 | 0 | 0.95 | -0.97 | 0.02 | -0.04 | 3/31/2025 1:58:54 PM EST | |||
| 97.00 | 8.40 | 10.60 | % | 0 | 0 | 1.11 | -0.97 | 0.01 | -0.04 | 3/31/2025 1:58:54 PM EST | |||
| 98.00 | 9.40 | 11.10 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 3/31/2025 1:58:54 PM EST | |||
| 99.00 | 10.55 | 12.25 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:54 PM EST | |||
| 100.00 | 11.65 | 13.75 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:54 PM EST | |||
| 105.00 | 16.35 | 18.45 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:54 PM EST | |||
| 110.00 | 21.45 | 23.50 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:54 PM EST |