Options Chain for DOLLAR GEN CORP NEW COM (DG) - $81.90 as of 10/17/2024 8:37:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 25.15 | 28.90 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:09 PM EST | |||
| 60.00 | 20.50 | 23.15 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:09 PM EST | |||
| 65.00 | 15.85 | 18.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:09 PM EST | |||
| 68.00 | 12.60 | 15.20 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 10/17/2024 4:00:09 PM EST | |||
| 69.00 | 11.75 | 14.20 | % | 0 | 0 | 0.86 | 0.98 | 0.01 | -0.03 | 10/17/2024 4:00:09 PM EST | |||
| 70.00 | 10.90 | 13.20 | % | 0 | 0 | 0.81 | 0.97 | 0.01 | -0.03 | 10/17/2024 4:00:09 PM EST | |||
| 71.00 | 9.70 | 12.45 | % | 0 | 0 | 0.82 | 0.96 | 0.01 | -0.03 | 10/17/2024 4:00:09 PM EST | |||
| 72.00 | 9.80 | 11.00 | % | 0 | 0 | 0.66 | 0.95 | 0.02 | -0.04 | 10/17/2024 4:00:09 PM EST | |||
| 73.00 | 8.95 | 9.90 | % | 0 | 0 | 0.59 | 0.93 | 0.02 | -0.04 | 10/17/2024 4:00:09 PM EST | |||
| 74.00 | 7.20 | 9.10 | 8.46 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.91 | 0.02 | -0.05 | 10/16/2024 | 10/17/2024 4:00:09 PM EST |
| 75.00 | 7.15 | 8.40 | 8.15 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.89 | 0.03 | -0.05 | 10/10/2024 | 10/17/2024 4:00:09 PM EST |
| 76.00 | 5.75 | 6.55 | % | 0 | 0 | 0.26 | 0.86 | 0.04 | -0.06 | 10/17/2024 4:00:09 PM EST | |||
| 77.00 | 5.10 | 6.60 | 5.65 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.82 | 0.04 | -0.06 | 10/16/2024 | 10/17/2024 4:00:09 PM EST |
| 78.00 | 3.40 | 4.85 | 4.85 | +1.00 | +25.98% | 270 | 2 | 0.19 | 0.78 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 79.00 | 2.81 | 4.10 | 4.35 | 0.00 | 0.00% | 0 | 70 | 0.23 | 0.73 | 0.06 | -0.07 | 10/16/2024 | 10/17/2024 4:00:09 PM EST |
| 80.00 | 3.25 | 3.40 | 3.19 | -0.94 | -22.76% | 81 | 197 | 0.33 | 0.66 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 81.00 | 2.67 | 2.78 | 2.48 | -0.67 | -21.27% | 3 | 140 | 0.33 | 0.59 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 82.00 | 2.13 | 2.28 | 2.19 | -0.29 | -11.70% | 33 | 261 | 0.33 | 0.52 | 0.08 | -0.08 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 83.00 | 1.66 | 1.84 | 1.65 | -0.21 | -11.29% | 5 | 148 | 0.33 | 0.44 | 0.08 | -0.08 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 84.00 | 1.27 | 1.39 | 1.26 | -0.61 | -32.62% | 8 | 108 | 0.32 | 0.37 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 85.00 | 0.96 | 1.05 | 0.91 | -0.28 | -23.53% | 22 | 305 | 0.32 | 0.31 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 86.00 | 0.71 | 0.81 | 0.72 | -0.13 | -15.30% | 7 | 866 | 0.32 | 0.25 | 0.06 | -0.06 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 87.00 | 0.52 | 0.64 | 0.56 | -0.10 | -15.16% | 116 | 183 | 0.33 | 0.20 | 0.05 | -0.05 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 88.00 | 0.27 | 0.45 | 0.45 | -0.04 | -8.17% | 22 | 89 | 0.31 | 0.15 | 0.04 | -0.05 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 89.00 | 0.29 | 0.33 | 0.30 | -0.05 | -14.29% | 3 | 53 | 0.33 | 0.12 | 0.04 | -0.04 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 90.00 | 0.21 | 0.26 | 0.24 | -0.05 | -17.25% | 21 | 95 | 0.34 | 0.09 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 91.00 | 0.16 | 0.21 | 0.15 | 0.00 | 0.00% | 0 | 94 | 0.34 | 0.07 | 0.02 | -0.03 | 10/14/2024 | 10/17/2024 4:00:09 PM EST |
| 92.00 | 0.11 | 0.17 | 0.13 | -0.07 | -35.00% | 22 | 32 | 0.35 | 0.06 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 93.00 | 0.07 | 0.36 | 0.14 | 0.00 | 0.00% | 0 | 87 | 0.40 | 0.04 | 0.01 | -0.02 | 10/16/2024 | 10/17/2024 4:00:09 PM EST |
| 94.00 | 0.04 | 0.43 | 0.43 | +0.36 | +514.29% | 16 | 59 | 0.42 | 0.03 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 95.00 | 0.03 | 0.68 | 0.08 | 0.00 | 0.00% | 0 | 56 | 0.48 | 0.02 | 0.01 | -0.01 | 10/16/2024 | 10/17/2024 4:00:09 PM EST |
| 96.00 | 0.02 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.53 | 0.01 | 0.01 | -0.01 | 10/14/2024 | 10/17/2024 4:00:09 PM EST |
| 97.00 | 0.02 | 1.00 | 0.16 | 0.00 | 0.00% | 0 | 20 | 0.56 | 0.01 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 4:00:09 PM EST |
| 98.00 | 0.01 | 0.95 | 0.17 | 0.00 | 0.00% | 0 | 9 | 0.56 | 0.01 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 4:00:09 PM EST |
| 99.00 | 0.01 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.59 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 10/17/2024 4:00:09 PM EST |
| 100.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 120 | 0.48 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 4:00:09 PM EST |
| 105.00 | 0.00 | 0.26 | 0.04 | -0.01 | -20.00% | 1 | 45 | 0.72 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 110.00 | 0.00 | 1.00 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:09 PM EST | |||
| 115.00 | 0.00 | 0.05 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:09 PM EST | |||
| 120.00 | 0.00 | 0.05 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:09 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 | 0.25 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:09 PM EST | |||
| 60.00 | 0.00 | 0.60 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:09 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 8 | 0.91 | 0.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 4:00:09 PM EST |
| 68.00 | 0.02 | 0.68 | 0.08 | 0.00 | 0.00% | 0 | 9 | 0.59 | -0.01 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 4:00:09 PM EST |
| 69.00 | 0.03 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 26 | 0.45 | -0.02 | 0.01 | -0.03 | 10/16/2024 | 10/17/2024 4:00:09 PM EST |
| 70.00 | 0.03 | 0.29 | 0.12 | +0.03 | +33.34% | 10 | 16 | 0.46 | -0.03 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 71.00 | 0.06 | 0.51 | 0.10 | -0.10 | -50.00% | 8 | 46 | 0.48 | -0.04 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 72.00 | 0.07 | 0.36 | 0.28 | 0.00 | 0.00% | 0 | 17 | 0.43 | -0.05 | 0.02 | -0.04 | 10/7/2024 | 10/17/2024 4:00:09 PM EST |
| 73.00 | 0.15 | 0.59 | 0.70 | +0.53 | +311.77% | 9 | 89 | 0.46 | -0.07 | 0.02 | -0.04 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 74.00 | 0.20 | 0.24 | 0.23 | -0.23 | -50.00% | 8 | 73 | 0.37 | -0.09 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 75.00 | 0.27 | 0.33 | 0.32 | +0.09 | +39.13% | 17 | 182 | 0.36 | -0.11 | 0.03 | -0.05 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 76.00 | 0.38 | 0.44 | 0.40 | +0.05 | +14.29% | 3 | 29 | 0.35 | -0.14 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 77.00 | 0.52 | 0.59 | 0.63 | +0.10 | +18.87% | 2 | 134 | 0.35 | -0.18 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 78.00 | 0.70 | 0.80 | 0.79 | -0.21 | -21.00% | 2 | 87 | 0.34 | -0.22 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 79.00 | 0.94 | 1.06 | 0.96 | +0.05 | +5.50% | 1 | 134 | 0.34 | -0.27 | 0.06 | -0.07 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 80.00 | 1.21 | 1.36 | 1.30 | +0.30 | +30.00% | 17 | 105 | 0.33 | -0.34 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 81.00 | 1.45 | 1.75 | 1.89 | +0.20 | +11.84% | 4 | 70 | 0.31 | -0.41 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 82.00 | 1.63 | 2.22 | 2.12 | +0.25 | +13.37% | 7 | 290 | 0.33 | -0.48 | 0.08 | -0.08 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 83.00 | 2.63 | 2.77 | 2.76 | +0.43 | +18.46% | 1 | 54 | 0.33 | -0.56 | 0.08 | -0.08 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 84.00 | 3.20 | 3.40 | 3.69 | +0.04 | +1.10% | 7 | 88 | 0.33 | -0.63 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 85.00 | 3.90 | 4.10 | 4.03 | -0.55 | -12.01% | 11 | 146 | 0.33 | -0.69 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 86.00 | 4.65 | 5.10 | 4.15 | 0.00 | 0.00% | 0 | 110 | 0.35 | -0.75 | 0.06 | -0.06 | 10/16/2024 | 10/17/2024 4:00:09 PM EST |
| 87.00 | 5.45 | 5.70 | 4.90 | 0.00 | 0.00% | 0 | 14 | 0.48 | -0.80 | 0.05 | -0.05 | 10/16/2024 | 10/17/2024 4:00:09 PM EST |
| 88.00 | 5.95 | 7.05 | 5.69 | 0.00 | 0.00% | 0 | 17 | 0.35 | -0.85 | 0.04 | -0.05 | 10/8/2024 | 10/17/2024 4:00:09 PM EST |
| 89.00 | 6.60 | 7.90 | % | 0 | 0 | 0.36 | -0.88 | 0.04 | -0.04 | 10/17/2024 4:00:09 PM EST | |||
| 90.00 | 7.15 | 8.45 | 7.60 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.91 | 0.03 | -0.03 | 10/16/2024 | 10/17/2024 4:00:09 PM EST |
| 91.00 | 8.75 | 9.40 | 5.90 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.93 | 0.02 | -0.03 | 9/26/2024 | 10/17/2024 4:00:09 PM EST |
| 92.00 | 9.05 | 10.90 | % | 0 | 0 | 0.60 | -0.94 | 0.02 | -0.02 | 10/17/2024 4:00:09 PM EST | |||
| 93.00 | 10.00 | 12.55 | % | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.02 | 10/17/2024 4:00:09 PM EST | |||
| 94.00 | 10.95 | 13.80 | % | 0 | 0 | 0.86 | -0.97 | 0.01 | -0.01 | 10/17/2024 4:00:09 PM EST | |||
| 95.00 | 11.95 | 14.30 | % | 0 | 0 | 0.80 | -0.98 | 0.01 | -0.01 | 10/17/2024 4:00:09 PM EST | |||
| 96.00 | 12.90 | 15.30 | % | 0 | 0 | 0.83 | -0.99 | 0.01 | -0.01 | 10/17/2024 4:00:09 PM EST | |||
| 97.00 | 13.90 | 16.30 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 10/17/2024 4:00:09 PM EST | |||
| 98.00 | 14.90 | 17.30 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 10/17/2024 4:00:09 PM EST | |||
| 99.00 | 15.95 | 18.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:09 PM EST | |||
| 100.00 | 16.90 | 19.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:09 PM EST | |||
| 105.00 | 22.25 | 24.80 | 23.57 | +0.07 | +0.30% | 1 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 110.00 | 26.80 | 29.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:09 PM EST | |||
| 115.00 | 31.40 | 34.80 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:09 PM EST | |||
| 120.00 | 36.35 | 39.80 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:09 PM EST |