Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
DG DOLLAR GENERAL   0.317 0.346 127.22 -5.08
 
2023-12-08 - Calls 2023-12-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DG 1.50 2.65 2.06 0.00 113 147  W   125 DG 0.00 0.05 0.04 0.00 749 1143  W  
DG 0.55 1.80 1.61 0.00 196 99  W   126 DG 0.00 0.05 0.01 0.00 235 179  W  
DG 0.20 0.60 0.29 0.00 164 125  W   127 DG 0.00 0.15 0.05 0.00 627 244  W  
DG 0.00 0.05 0.05 0.00 343 46  W   128 DG 0.55 0.95 0.75 0.00 469 265  W  
DG 0.00 0.05 0.03 0.00 395 174  W   129 DG 1.55 2.00 2.02 0.00 165 307  W  
DG 0.00 0.05 0.04 0.00 340 239  W   130 DG 2.05 3.00 3.05 0.00 812 1103  W  
 
2023-12-15 - Calls 2023-12-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DG 3.50 3.70 3.60 3.63 137 1513  S   125 DG 1.20 1.30 1.20 1.23 471 1259  S  
DG 2.85 3.10 3.00 3.01 134 118  S   126 DG 1.55 1.70 1.59 1.61 266 165  S  
DG 2.30 2.50 2.42 2.46 227 708  S   127 DG 2.00 2.15 2.05 2.05 321 138  S  
DG 1.85 2.00 1.90 1.97 296 126  S   128 DG 2.50 2.70 2.75 2.57 619 503  S  
DG 1.45 1.60 1.60 1.56 1173 515  S   129 DG 3.10 3.30 3.49 3.15 707 101  S  
DG 1.20 1.30 1.17 1.21 1987 790  S   130 DG 3.80 4.00 3.97 3.80 475 738  S  
 
2023-12-22 - Calls 2023-12-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DG 4.40 4.70 6.30 5.03 10 37  W   125 DG 1.95 2.15 2.60 1.97 37 62  W  
DG 3.80 4.70 3.50 4.43 11 22  W   126 DG 2.35 2.55 2.70 2.36 208 22  W  
DG 3.20 3.50 3.40 3.87 257 11  W   127 DG 2.70 3.00 2.90 2.79 41 42  W  
DG 2.75 3.10 2.80 3.36 208 19  W   128 DG 3.20 3.60 3.40 3.27 31 26  W  
DG 2.30 2.60 2.00 2.89 8 37  W   129 DG 3.80 4.10 4.10 3.80 15 19  W  
DG 1.95 2.15 2.08 2.48 44 45  W   130 DG 4.40 4.70 5.25 4.38 23 42  W  
 
2023-12-29 - Calls 2023-12-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DG 4.90 5.50 4.75 6.49 19 19  Q   125 DG 2.35 2.60 2.45 2.29 22 42  Q  
DG 4.40 5.10 4.40 5.87 24 149  Q   126 DG 2.75 3.10 3.00 2.65 17 77  Q  
DG 3.80 4.10 3.71 5.29 33 20  Q   127 DG 3.20 3.50 3.35 3.06 8 45  Q  
DG 3.30 3.60 3.40 4.75 17 62  Q   128 DG 3.70 4.00 4.40 3.50 16 15  Q  
DG 2.85 3.20 3.03 4.24 25 12  Q   129 DG 3.90 4.80 4.30 3.98 2 21  Q  
DG 2.45 2.80 2.60 3.78 92 179  Q   130 DG 4.60 5.20 5.10 4.49 4 325  Q  
 
2024-01-05 - Calls 2024-01-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DG 5.40 6.00 7.50 8.14 2 12  W   125 DG 2.75 3.10 3.00 2.33 8 43  W  
DG 4.90 5.20 9.20 7.50 0 3  W   126 DG 3.20 3.50 1.40 2.66 0 14  W  
DG 4.30 4.70 4.50 6.89 7 2  W   127 DG 3.60 3.90 3.80 3.02 11 129  W  
DG 3.80 4.20 8.02 6.31 0 9  W   128 DG 4.10 4.50 4.80 3.42 3 1  W  
DG 3.40 3.70 3.48 5.77 9 24  W   129 DG 4.50 5.00 0.00 3.84 0 0  W  
DG 2.95 3.30 3.20 5.25 8 23  W   130 DG 5.20 5.60 5.11 4.30 4 46  W  
 
2024-01-12 - Calls 2024-01-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DG 5.50 6.30 13.00 10.05 0 1  W   125 DG 3.20 3.80 2.15 2.18 1 0  W  
DG 5.00 5.70 0.00 9.39 0 0  W   126 DG 3.60 4.20 1.53 2.47 0 0  W  
DG 4.40 5.10 4.90 8.75 4 0  W   127 DG 4.00 4.70 4.44 2.79 3 0  W  
DG 3.90 4.60 0.00 8.13 0 0  W   128 DG 4.50 5.20 4.32 3.13 0 1  W  
DG 3.50 4.10 4.10 7.55 20 1  W   129 DG 5.00 5.80 0.00 3.50 0 0  W  
DG 3.00 3.70 4.80 6.99 1 3  W   130 DG 5.70 6.40 5.85 3.89 2 0  W  
 
2024-01-19 - Calls 2024-01-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DG 6.40 6.60 6.60 12.27 110 965  S   125 DG 3.90 4.10 4.08 1.92 326 1267  S  
DG 3.80 4.00 3.96 9.03 248 2052  S   130 DG 6.40 6.60 6.63 3.36 102 2387  S  
 
2024-01-26 - Calls 2024-01-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DG 6.60 7.10 11.45 14.82 0 1  W   125 DG 3.80 4.60 0.00 1.59 0 0  W  
DG 5.60 6.50 0.00 14.10 0 0  W   126 DG 4.30 5.00 0.00 1.79 0 0  W  
DG 4.70 6.00 0.00 13.41 0 0  W   127 DG 4.50 5.50 0.00 2.00 0 0  W  
DG 4.80 5.50 0.00 12.73 0 0  W   128 DG 5.00 6.00 5.60 2.24 2 0  W  
DG 4.50 5.00 0.00 12.07 0 0  W   129 DG 5.70 6.50 0.00 2.49 0 0  W  
DG 3.90 4.50 4.40 11.43 6 0  W   130 DG 6.20 7.10 0.00 2.76 0 0  W  
 
2024-02-16 - Calls 2024-02-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DG 8.10 8.40 8.20 24.56 18 1142  S   125 DG 5.20 5.50 5.20 0.66 65 1266  S  
DG 5.60 5.80 5.60 20.92 68 1103  S   130 DG 7.70 7.90 7.83 1.16 23 189  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.