Options Chain for DOLLAR GEN CORP NEW COM (DG) - $84.75 as of 9/16/2024 3:37:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 29.05 | 32.70 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 60.00 | 23.95 | 27.65 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 65.00 | 19.00 | 22.80 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 68.00 | 16.40 | 19.80 | % | 0 | 0 | 0.59 | 0.97 | 0.01 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 69.00 | 15.25 | 18.80 | % | 0 | 0 | 0.80 | 0.97 | 0.01 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 70.00 | 15.10 | 18.00 | 10.40 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.96 | 0.01 | -0.01 | 9/5/2024 | 9/16/2024 2:58:58 PM EST |
| 71.00 | 14.25 | 16.10 | % | 0 | 0 | 0.50 | 0.95 | 0.01 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 72.00 | 13.95 | 14.60 | % | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.02 | 9/16/2024 2:58:58 PM EST | |||
| 73.00 | 12.95 | 14.15 | % | 0 | 0 | 0.39 | 0.92 | 0.01 | -0.02 | 9/16/2024 2:58:58 PM EST | |||
| 74.00 | 11.15 | 13.60 | % | 0 | 0 | 0.40 | 0.90 | 0.02 | -0.02 | 9/16/2024 2:58:58 PM EST | |||
| 75.00 | 11.15 | 13.30 | 8.55 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.88 | 0.02 | -0.02 | 9/9/2024 | 9/16/2024 2:58:58 PM EST |
| 76.00 | 10.15 | 12.50 | % | 0 | 0 | 0.42 | 0.86 | 0.02 | -0.03 | 9/16/2024 2:58:58 PM EST | |||
| 77.00 | 9.40 | 11.05 | % | 0 | 0 | 0.42 | 0.83 | 0.02 | -0.03 | 9/16/2024 2:58:58 PM EST | |||
| 78.00 | 8.55 | 10.15 | % | 0 | 0 | 0.35 | 0.81 | 0.03 | -0.03 | 9/16/2024 2:58:58 PM EST | |||
| 79.00 | 7.75 | 8.30 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.78 | 0.03 | -0.04 | 9/12/2024 | 9/16/2024 2:58:58 PM EST |
| 80.00 | 6.90 | 9.25 | 7.34 | 0.00 | 0.00% | 0 | 15 | 0.35 | 0.74 | 0.03 | -0.04 | 9/13/2024 | 9/16/2024 2:58:58 PM EST |
| 81.00 | 5.45 | 6.95 | 6.45 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.71 | 0.04 | -0.04 | 9/13/2024 | 9/16/2024 2:58:58 PM EST |
| 82.00 | 4.70 | 6.75 | 5.40 | +0.24 | +4.66% | 4 | 21 | 0.35 | 0.67 | 0.04 | -0.04 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 83.00 | 4.25 | 5.70 | 5.10 | -0.11 | -2.12% | 5 | 4 | 0.34 | 0.63 | 0.04 | -0.05 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 84.00 | 3.50 | 4.85 | 4.67 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.59 | 0.04 | -0.05 | 9/13/2024 | 9/16/2024 2:58:58 PM EST |
| 85.00 | 3.95 | 4.30 | 3.60 | -0.45 | -11.12% | 4 | 13 | 0.26 | 0.55 | 0.04 | -0.05 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 86.00 | 3.45 | 4.50 | 3.50 | 0.00 | 0.00% | 7 | 8 | 0.33 | 0.51 | 0.04 | -0.05 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 87.00 | 2.96 | 3.30 | 3.20 | +0.86 | +36.76% | 2 | 2 | 0.31 | 0.47 | 0.04 | -0.05 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 88.00 | 2.51 | 2.88 | 2.14 | 0.00 | 0.00% | 0 | 14 | 0.33 | 0.42 | 0.04 | -0.05 | 9/12/2024 | 9/16/2024 2:58:58 PM EST |
| 89.00 | 2.03 | 2.48 | 2.37 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.38 | 0.04 | -0.05 | 9/13/2024 | 9/16/2024 2:58:58 PM EST |
| 90.00 | 1.91 | 2.10 | 1.90 | -0.05 | -2.57% | 7 | 37 | 0.26 | 0.35 | 0.04 | -0.04 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 91.00 | 1.29 | 1.85 | 1.54 | +0.27 | +21.26% | 776 | 2 | 0.33 | 0.31 | 0.04 | -0.04 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 92.00 | 1.35 | 1.78 | % | 0 | 0 | 0.33 | 0.28 | 0.04 | -0.04 | 9/16/2024 2:58:58 PM EST | |||
| 93.00 | 0.33 | 1.44 | 1.05 | -0.33 | -23.92% | 1 | 3 | 0.34 | 0.25 | 0.03 | -0.04 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 95.00 | 0.80 | 1.04 | 0.83 | +0.03 | +3.75% | 1 | 58 | 0.33 | 0.19 | 0.03 | -0.03 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 100.00 | 0.36 | 0.64 | 0.40 | -0.11 | -21.57% | 1 | 4 | 0.35 | 0.10 | 0.02 | -0.02 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 105.00 | 0.01 | 0.71 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.05 | 0.01 | -0.01 | 9/12/2024 | 9/16/2024 2:58:58 PM EST |
| 110.00 | 0.00 | 1.15 | % | 0 | 0 | 0.57 | 0.02 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.32 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 60.00 | 0.00 | 1.36 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 65.00 | 0.05 | 1.20 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 68.00 | 0.09 | 1.46 | % | 0 | 0 | 0.36 | -0.03 | 0.01 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 69.00 | 0.11 | 1.53 | 0.58 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.03 | 0.01 | -0.01 | 9/10/2024 | 9/16/2024 2:58:58 PM EST |
| 70.00 | 0.24 | 0.51 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.04 | 0.01 | -0.01 | 9/13/2024 | 9/16/2024 2:58:58 PM EST |
| 71.00 | 0.28 | 1.31 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.05 | 0.01 | -0.01 | 9/12/2024 | 9/16/2024 2:58:58 PM EST |
| 72.00 | 0.34 | 0.96 | 0.64 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.07 | 0.01 | -0.02 | 9/12/2024 | 9/16/2024 2:58:58 PM EST |
| 73.00 | 0.44 | 0.86 | 0.54 | -0.12 | -18.19% | 5 | 32 | 0.39 | -0.08 | 0.01 | -0.02 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 74.00 | 0.50 | 0.66 | 0.91 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.10 | 0.02 | -0.02 | 9/13/2024 | 9/16/2024 2:58:58 PM EST |
| 75.00 | 0.60 | 0.78 | 0.82 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.12 | 0.02 | -0.02 | 9/13/2024 | 9/16/2024 2:58:58 PM EST |
| 76.00 | 0.68 | 0.87 | 0.84 | % | 1 | 0 | 0.37 | -0.14 | 0.02 | -0.03 | 9/16/2024 | 9/16/2024 2:58:58 PM EST | |
| 77.00 | 0.72 | 1.16 | 1.02 | -0.13 | -11.31% | 1 | 3 | 0.36 | -0.17 | 0.02 | -0.03 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 78.00 | 1.02 | 1.73 | 1.40 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.19 | 0.03 | -0.03 | 9/13/2024 | 9/16/2024 2:58:58 PM EST |
| 79.00 | 1.14 | 1.84 | 1.32 | -2.29 | -63.44% | 62 | 1 | 0.35 | -0.22 | 0.03 | -0.04 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 80.00 | 1.37 | 1.87 | 1.81 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.26 | 0.03 | -0.04 | 9/13/2024 | 9/16/2024 2:58:58 PM EST |
| 81.00 | 1.72 | 2.19 | 4.25 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.29 | 0.04 | -0.04 | 9/10/2024 | 9/16/2024 2:58:58 PM EST |
| 82.00 | 2.07 | 2.36 | 2.36 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.33 | 0.04 | -0.04 | 9/13/2024 | 9/16/2024 2:58:58 PM EST |
| 83.00 | 2.45 | 2.75 | 2.74 | +0.03 | +1.11% | 1 | 3 | 0.35 | -0.37 | 0.04 | -0.05 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 84.00 | 2.82 | 3.10 | 3.05 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.41 | 0.04 | -0.05 | 9/13/2024 | 9/16/2024 2:58:58 PM EST |
| 85.00 | 3.30 | 3.65 | 3.30 | -0.70 | -17.50% | 3 | 5 | 0.34 | -0.45 | 0.04 | -0.05 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 86.00 | 3.80 | 4.10 | % | 0 | 0 | 0.34 | -0.49 | 0.04 | -0.05 | 9/16/2024 2:58:58 PM EST | |||
| 87.00 | 4.30 | 4.60 | 5.03 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.53 | 0.04 | -0.05 | 9/13/2024 | 9/16/2024 2:58:58 PM EST |
| 88.00 | 4.95 | 5.25 | 7.85 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.58 | 0.04 | -0.05 | 9/9/2024 | 9/16/2024 2:58:58 PM EST |
| 89.00 | 4.45 | 6.10 | % | 0 | 0 | 0.34 | -0.62 | 0.04 | -0.05 | 9/16/2024 2:58:58 PM EST | |||
| 90.00 | 6.15 | 6.55 | 7.75 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.65 | 0.04 | -0.04 | 9/12/2024 | 9/16/2024 2:58:58 PM EST |
| 91.00 | 6.20 | 8.85 | % | 0 | 0 | 0.32 | -0.69 | 0.04 | -0.04 | 9/16/2024 2:58:58 PM EST | |||
| 92.00 | 7.55 | 8.50 | % | 0 | 0 | 0.34 | -0.72 | 0.04 | -0.04 | 9/16/2024 2:58:58 PM EST | |||
| 93.00 | 8.35 | 9.25 | % | 0 | 0 | 0.34 | -0.75 | 0.03 | -0.04 | 9/16/2024 2:58:58 PM EST | |||
| 95.00 | 9.95 | 10.65 | % | 0 | 0 | 0.34 | -0.81 | 0.03 | -0.03 | 9/16/2024 2:58:58 PM EST | |||
| 100.00 | 14.40 | 15.25 | % | 0 | 0 | 0.40 | -0.90 | 0.02 | -0.02 | 9/16/2024 2:58:58 PM EST | |||
| 105.00 | 18.65 | 21.45 | % | 0 | 0 | 0.74 | -0.95 | 0.01 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 110.00 | 23.35 | 26.30 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 115.00 | 27.60 | 31.45 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 120.00 | 32.55 | 36.45 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST |