Options Chain for DOLLAR GEN CORP NEW COM (DG) - $81.13 as of 10/22/2024 2:08:09 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
55.00 | 24.75 | 27.65 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:36 PM EST | |||
60.00 | 20.05 | 22.70 | % | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.02 | 10/22/2024 12:58:36 PM EST | |||
65.00 | 15.90 | 16.90 | % | 0 | 0 | 0.47 | 0.94 | 0.01 | -0.03 | 10/22/2024 12:58:36 PM EST | |||
70.00 | 11.60 | 12.25 | 11.83 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.86 | 0.02 | -0.04 | 10/18/2024 | 10/22/2024 12:58:36 PM EST |
71.00 | 10.75 | 11.05 | % | 0 | 0 | 0.47 | 0.84 | 0.02 | -0.05 | 10/22/2024 12:58:36 PM EST | |||
72.00 | 9.90 | 10.20 | % | 0 | 0 | 0.41 | 0.82 | 0.02 | -0.05 | 10/22/2024 12:58:36 PM EST | |||
73.00 | 9.10 | 9.40 | % | 0 | 0 | 0.39 | 0.79 | 0.03 | -0.05 | 10/22/2024 12:58:36 PM EST | |||
74.00 | 8.35 | 8.90 | % | 0 | 0 | 0.42 | 0.76 | 0.03 | -0.05 | 10/22/2024 12:58:36 PM EST | |||
75.00 | 7.60 | 7.90 | 8.14 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.73 | 0.03 | -0.05 | 10/14/2024 | 10/22/2024 12:58:36 PM EST |
76.00 | 6.90 | 7.20 | % | 0 | 0 | 0.42 | 0.70 | 0.03 | -0.06 | 10/22/2024 12:58:36 PM EST | |||
77.00 | 6.20 | 6.65 | % | 0 | 0 | 0.40 | 0.67 | 0.03 | -0.06 | 10/22/2024 12:58:36 PM EST | |||
78.00 | 5.65 | 5.90 | 6.52 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.63 | 0.04 | -0.06 | 10/15/2024 | 10/22/2024 12:58:36 PM EST |
79.00 | 4.95 | 5.30 | 5.15 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.60 | 0.04 | -0.06 | 10/18/2024 | 10/22/2024 12:58:36 PM EST |
80.00 | 4.40 | 4.75 | 4.59 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.56 | 0.04 | -0.06 | 10/18/2024 | 10/22/2024 12:58:36 PM EST |
81.00 | 3.95 | 4.20 | 4.30 | +0.20 | +4.88% | 1 | 5 | 0.39 | 0.52 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
82.00 | 3.45 | 3.75 | 4.06 | 0.00 | 0.00% | 0 | 26 | 0.39 | 0.48 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 12:58:36 PM EST |
83.00 | 3.00 | 3.35 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.44 | 0.04 | -0.06 | 10/17/2024 | 10/22/2024 12:58:36 PM EST |
84.00 | 2.63 | 2.96 | 2.66 | -0.39 | -12.79% | 1 | 6 | 0.39 | 0.40 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
85.00 | 2.20 | 2.76 | 2.32 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.37 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 12:58:36 PM EST |
86.00 | 1.90 | 2.59 | % | 0 | 0 | 0.39 | 0.33 | 0.04 | -0.05 | 10/22/2024 12:58:36 PM EST | |||
87.00 | 1.60 | 2.02 | 2.05 | -0.09 | -4.21% | 1 | 17 | 0.39 | 0.30 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
88.00 | 1.43 | 1.80 | 1.43 | % | 4 | 0 | 0.39 | 0.26 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 12:58:36 PM EST | |
89.00 | 0.96 | 1.67 | % | 0 | 0 | 0.38 | 0.23 | 0.03 | -0.04 | 10/22/2024 12:58:36 PM EST | |||
90.00 | 0.66 | 1.31 | 1.27 | 0.00 | 0.00% | 0 | 8 | 0.37 | 0.21 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 12:58:36 PM EST |
91.00 | 0.78 | 1.22 | % | 0 | 0 | 0.36 | 0.18 | 0.03 | -0.04 | 10/22/2024 12:58:36 PM EST | |||
92.00 | 0.66 | 1.09 | 0.93 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.16 | 0.02 | -0.03 | 10/18/2024 | 10/22/2024 12:58:36 PM EST |
93.00 | 0.55 | 1.06 | 0.55 | -0.51 | -48.12% | 8 | 1 | 0.38 | 0.14 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
94.00 | 0.46 | 0.86 | 0.94 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.12 | 0.02 | -0.03 | 10/17/2024 | 10/22/2024 12:58:36 PM EST |
95.00 | 0.33 | 0.75 | 0.48 | -0.04 | -7.70% | 2 | 5 | 0.37 | 0.10 | 0.02 | -0.02 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
100.00 | 0.00 | 0.57 | 0.25 | 0.00 | 0.00% | 0 | 24 | 0.42 | 0.04 | 0.01 | -0.01 | 10/18/2024 | 10/22/2024 12:58:36 PM EST |
105.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.02 | 0.00 | -0.01 | 10/14/2024 | 10/22/2024 12:58:36 PM EST |
110.00 | 0.00 | 1.15 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
115.00 | 0.00 | 0.80 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
120.00 | 0.00 | 1.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 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 | 1.45 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:36 PM EST | |||
60.00 | 0.00 | 1.15 | % | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.02 | 10/22/2024 12:58:36 PM EST | |||
65.00 | 0.32 | 0.40 | 0.36 | -0.17 | -32.08% | 1 | 18 | 0.47 | -0.06 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
70.00 | 0.75 | 0.83 | 0.80 | +0.07 | +9.59% | 8 | 19 | 0.43 | -0.14 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
71.00 | 0.85 | 1.00 | 0.96 | +0.10 | +11.63% | 8 | 1 | 0.42 | -0.16 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
72.00 | 1.02 | 1.23 | 1.20 | +0.06 | +5.27% | 2 | 19 | 0.42 | -0.18 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
73.00 | 1.21 | 1.32 | 1.30 | -0.10 | -7.15% | 10 | 17 | 0.42 | -0.21 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
74.00 | 1.43 | 1.50 | 1.53 | 0.00 | 0.00% | 0 | 26 | 0.41 | -0.24 | 0.03 | -0.05 | 10/18/2024 | 10/22/2024 12:58:36 PM EST |
75.00 | 1.65 | 2.03 | 1.92 | +0.41 | +27.16% | 1 | 6 | 0.41 | -0.27 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
76.00 | 1.94 | 2.38 | 1.90 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.30 | 0.03 | -0.06 | 10/18/2024 | 10/22/2024 12:58:36 PM EST |
77.00 | 2.25 | 2.50 | 2.10 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.33 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:58:36 PM EST |
78.00 | 2.61 | 2.92 | 2.63 | -0.07 | -2.60% | 10 | 8 | 0.41 | -0.37 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
79.00 | 3.00 | 3.35 | 2.42 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.40 | 0.04 | -0.06 | 10/16/2024 | 10/22/2024 12:58:36 PM EST |
80.00 | 3.45 | 3.80 | 3.38 | -0.73 | -17.77% | 11 | 7 | 0.39 | -0.44 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
81.00 | 3.90 | 4.25 | % | 0 | 0 | 0.39 | -0.48 | 0.04 | -0.06 | 10/22/2024 12:58:36 PM EST | |||
82.00 | 4.45 | 4.80 | 4.05 | 0.00 | 0.00% | 0 | 11 | 0.39 | -0.52 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 12:58:36 PM EST |
83.00 | 5.00 | 5.50 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.56 | 0.04 | -0.06 | 10/14/2024 | 10/22/2024 12:58:36 PM EST |
84.00 | 5.60 | 5.95 | % | 0 | 0 | 0.39 | -0.60 | 0.04 | -0.06 | 10/22/2024 12:58:36 PM EST | |||
85.00 | 6.25 | 6.60 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.63 | 0.04 | -0.05 | 10/16/2024 | 10/22/2024 12:58:36 PM EST |
86.00 | 6.90 | 7.80 | % | 0 | 0 | 0.38 | -0.67 | 0.04 | -0.05 | 10/22/2024 12:58:36 PM EST | |||
87.00 | 7.65 | 8.00 | 7.05 | % | 3 | 0 | 0.45 | -0.70 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 12:58:36 PM EST | |
88.00 | 8.40 | 9.65 | % | 0 | 0 | 0.36 | -0.74 | 0.03 | -0.05 | 10/22/2024 12:58:36 PM EST | |||
89.00 | 9.25 | 10.75 | % | 0 | 0 | 0.35 | -0.77 | 0.03 | -0.04 | 10/22/2024 12:58:36 PM EST | |||
90.00 | 9.75 | 12.10 | 9.84 | % | 2 | 0 | 0.38 | -0.79 | 0.03 | -0.04 | 10/22/2024 | 10/22/2024 12:58:36 PM EST | |
91.00 | 10.90 | 11.25 | % | 0 | 0 | 0.38 | -0.82 | 0.03 | -0.04 | 10/22/2024 12:58:36 PM EST | |||
92.00 | 11.75 | 12.10 | % | 0 | 0 | 0.37 | -0.84 | 0.02 | -0.03 | 10/22/2024 12:58:36 PM EST | |||
93.00 | 12.65 | 13.00 | % | 0 | 0 | 0.38 | -0.86 | 0.02 | -0.03 | 10/22/2024 12:58:36 PM EST | |||
94.00 | 13.55 | 13.90 | % | 0 | 0 | 0.42 | -0.88 | 0.02 | -0.03 | 10/22/2024 12:58:36 PM EST | |||
95.00 | 14.40 | 15.00 | % | 0 | 0 | 0.45 | -0.90 | 0.02 | -0.02 | 10/22/2024 12:58:36 PM EST | |||
100.00 | 18.00 | 20.15 | % | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.01 | 10/22/2024 12:58:36 PM EST | |||
105.00 | 22.75 | 25.40 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 10/22/2024 12:58:36 PM EST | |||
110.00 | 27.85 | 30.80 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
115.00 | 33.15 | 35.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
120.00 | 37.75 | 40.95 | 37.45 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 10/22/2024 12:58:36 PM EST |