Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

DOLLAR GENERAL (DG) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
DG DOLLAR GENERAL   0.247 0.371 156.06 1.85

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DG 4.20 7.75 3.35 0.00 18 374  Q   150 DG 0.00 0.01 0.05 0.00 30 636  Q  
DG 2.70 5.00 3.63 0.00 494 635  Q   152.5 DG 0.00 0.01 0.05 0.00 45 218  Q  
DG 0.57 1.72 1.06 0.00 653 824  Q   155 DG 0.00 0.03 0.14 0.00 139 343  Q  
DG 0.00 0.01 0.01 0.00 599 443  Q   157.5 DG 0.80 2.42 1.40 0.00 6 13  Q  
DG 0.00 0.01 0.04 0.00 195 442  Q   160 DG 2.87 5.65 10.25 0.00 0 1  Q  
DG 0.00 0.04 0.01 0.00 7 165  Q   162.5 DG 4.50 8.25 11.70 0.00 0 5  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DG 5.95 8.15 6.50 7.28 3 165  W   150 DG 0.21 0.39 0.34 0.93 44 202  W  
DG 4.40 4.75 4.55 5.46 435 655  W   152.5 DG 0.70 0.79 0.80 1.60 88 210  W  
DG 2.75 2.96 2.78 3.91 774 174  W   155 DG 1.48 1.59 1.68 2.55 245 59  W  
DG 1.56 1.68 1.62 2.68 666 462  W   157.5 DG 2.70 2.84 2.98 3.81 24 83  W  
DG 0.77 0.87 0.77 1.74 110 310  W   160 DG 3.55 4.75 4.35 5.37 20 12  W  
DG 0.35 0.45 0.38 1.08 52 151  W   162.5 DG 5.70 7.70 10.95 7.20 0 0  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DG 5.80 7.35 4.19 8.95 0 40  W   150 DG 0.78 1.03 0.92 1.71 22 96  W  
DG 4.90 6.05 5.05 7.23 5 43  W   152.5 DG 1.47 1.73 1.70 2.48 17 18  W  
DG 3.05 4.75 3.51 5.72 21 142  W   155 DG 2.47 2.73 2.77 3.45 11 120  W  
DG 2.20 2.54 2.23 4.42 38 187  W   157.5 DG 2.78 4.10 3.90 4.63 1 14  W  
DG 1.35 1.54 1.43 3.35 538 446  W   160 DG 3.90 6.10 5.70 6.04 2 10  W  
DG 0.81 0.91 0.90 2.47 17 88  W   162.5 DG 6.45 8.45 7.21 7.64 1 4  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DG 7.35 7.70 7.64 10.81 172 749  S   150 DG 1.40 1.52 1.44 2.12 179 1307  S  
DG 5.70 5.90 5.90 9.10 8 233  S   152.5 DG 2.13 2.26 2.28 2.88 87 371  S  
DG 4.20 4.40 4.25 7.57 269 1837  S   155 DG 3.15 3.35 3.20 3.80 71 793  S  
DG 2.98 3.15 3.03 6.20 63 643  S   157.5 DG 4.40 4.55 4.80 4.89 81 18  S  
DG 2.05 2.15 2.12 5.01 75 1910  S   160 DG 5.95 6.15 8.78 6.15 0 451  S  
DG 1.36 1.46 1.36 3.99 9 273  S   162.5 DG 7.70 8.60 0.00 7.59 0 0  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DG 7.85 8.40 8.35 12.94 17 29  W   150 DG 1.69 2.22 1.93 2.25 2 39  W  
DG 6.10 7.30 6.45 11.22 40 616  W   152.5 DG 2.28 2.94 2.87 2.95 71 22  W  
DG 4.80 5.20 4.95 9.63 46 624  W   155 DG 3.15 3.90 5.00 3.78 0 18  W  
DG 3.55 3.90 3.72 8.19 5 101  W   157.5 DG 4.55 5.75 4.86 4.76 1 3  W  
DG 2.53 3.30 2.72 6.89 6 44  W   160 DG 5.50 6.75 11.75 5.89 0 6  W  
DG 1.75 2.08 1.92 5.74 17 115  W   162.5 DG 7.15 8.95 7.06 7.16 0 2  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DG 7.50 9.50 0.00 15.40 0 0  W   150 DG 2.30 2.59 2.32 2.17 3 9  W  
DG 6.40 7.90 4.85 13.64 0 2  W   152.5 DG 3.10 3.55 5.88 2.79 0 1  W  
DG 4.05 6.75 5.59 12.00 2 12  W   155 DG 4.15 4.75 0.00 3.53 0 0  W  
DG 4.10 4.55 3.80 10.48 4 75  W   157.5 DG 5.40 6.15 9.08 4.38 0 1  W  
DG 3.20 3.50 3.14 9.08 403 84  W   160 DG 5.90 8.15 0.00 5.37 0 0  W  
DG 2.24 2.63 2.35 7.81 2 4  W   162.5 DG 7.00 9.40 0.00 6.48 0 0  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DG 8.80 10.50 0.00 18.23 0 0  W   150 DG 2.67 4.65 2.63 1.95 4 0  W  
DG 5.95 7.85 0.00 16.44 0 0  W   152.5 DG 3.50 4.20 0.00 2.48 0 0  W  
DG 5.40 6.45 5.82 14.73 3 0  W   155 DG 4.55 5.25 0.00 3.11 0 0  W  
DG 4.15 5.15 0.00 13.13 0 0  W   157.5 DG 5.75 7.70 0.00 3.84 0 0  W  
DG 3.10 4.05 3.58 11.64 2 0  W   160 DG 5.45 8.35 0.00 4.68 0 0  W  
DG 2.21 3.20 2.85 10.26 2 0  W   162.5 DG 8.85 10.60 0.00 5.62 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DG 9.80 10.05 9.90 21.46 30 3654  S   150 DG 3.15 3.35 3.23 1.66 502 483  S  
DG 6.75 6.95 6.79 17.87 526 806  S   155 DG 5.05 5.30 5.10 2.61 44 408  S  
DG 4.35 4.60 4.55 14.62 88 2194  S   160 DG 7.70 7.90 8.15 3.91 21 230  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.