Options Chain for DOLLAR GEN CORP NEW COM (DG) - $76.50 as of 11/20/2024 3:57:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 18.00 | 19.50 | 22.50 | 0.00 | 0.00% | 0 | 4 | 1.24 | 0.95 | 0.01 | -0.05 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 60.00 | 14.10 | 15.35 | 17.15 | 0.00 | 0.00% | 0 | 4 | 1.14 | 0.88 | 0.01 | -0.09 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 64.00 | 9.85 | 11.10 | % | 0 | 0 | 0.71 | 0.80 | 0.02 | -0.12 | 11/20/2024 3:59:41 PM EST | |||
| 65.00 | 9.20 | 10.85 | % | 0 | 0 | 0.81 | 0.78 | 0.02 | -0.13 | 11/20/2024 3:59:41 PM EST | |||
| 66.00 | 9.05 | 10.70 | 12.06 | 0.00 | 0.00% | 0 | 16 | 0.86 | 0.75 | 0.02 | -0.14 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 67.00 | 8.60 | 9.00 | 11.15 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.72 | 0.03 | -0.15 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 68.00 | 8.05 | 8.85 | % | 0 | 0 | 0.92 | 0.70 | 0.03 | -0.15 | 11/20/2024 3:59:41 PM EST | |||
| 69.00 | 7.60 | 9.25 | 10.20 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.67 | 0.03 | -0.16 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 70.00 | 7.00 | 7.20 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.64 | 0.03 | -0.16 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 71.00 | 6.50 | 6.65 | 8.90 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.61 | 0.03 | -0.17 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 72.00 | 5.95 | 6.10 | 5.64 | -2.21 | -28.16% | 1 | 4 | 0.87 | 0.58 | 0.03 | -0.17 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 73.00 | 4.90 | 5.75 | 5.82 | -1.78 | -23.43% | 98 | 3 | 0.84 | 0.55 | 0.03 | -0.17 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 74.00 | 5.00 | 5.15 | 5.40 | -1.73 | -24.27% | 16 | 15 | 0.87 | 0.52 | 0.03 | -0.17 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 75.00 | 4.60 | 4.80 | 4.35 | -2.40 | -35.56% | 14 | 8 | 0.89 | 0.49 | 0.03 | -0.17 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 76.00 | 4.20 | 5.00 | 4.36 | -1.27 | -22.56% | 91 | 153 | 0.95 | 0.46 | 0.03 | -0.17 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 77.00 | 3.80 | 3.95 | 4.20 | -1.00 | -19.24% | 10 | 44 | 0.87 | 0.43 | 0.03 | -0.17 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 78.00 | 3.45 | 3.60 | 3.60 | -1.35 | -27.28% | 172 | 190 | 0.87 | 0.40 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 79.00 | 3.15 | 4.05 | 2.92 | -1.68 | -36.53% | 5 | 21 | 0.87 | 0.38 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 80.00 | 2.86 | 2.96 | 3.09 | -0.88 | -22.17% | 54 | 225 | 0.88 | 0.35 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 81.00 | 2.59 | 2.69 | 2.80 | -0.85 | -23.29% | 2 | 146 | 0.88 | 0.33 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 82.00 | 2.32 | 2.43 | 2.24 | -0.92 | -29.12% | 22 | 92 | 0.87 | 0.30 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 83.00 | 2.09 | 2.20 | 2.07 | -0.93 | -31.00% | 16 | 180 | 0.88 | 0.28 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 84.00 | 1.87 | 1.99 | 1.92 | -0.74 | -27.82% | 41 | 174 | 0.87 | 0.26 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 85.00 | 1.69 | 1.79 | 1.72 | -0.83 | -32.55% | 68 | 120 | 0.88 | 0.24 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 86.00 | 1.50 | 1.62 | 1.56 | -0.75 | -32.47% | 20 | 40 | 0.88 | 0.22 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 87.00 | 1.34 | 1.46 | 1.33 | -0.62 | -31.80% | 7 | 78 | 0.88 | 0.20 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 88.00 | 1.20 | 1.31 | 1.32 | -0.45 | -25.43% | 16 | 65 | 0.88 | 0.19 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 89.00 | 1.07 | 1.19 | 1.09 | -0.50 | -31.45% | 2 | 149 | 0.88 | 0.17 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 90.00 | 0.96 | 1.07 | 1.01 | -0.30 | -22.91% | 17 | 171 | 0.88 | 0.16 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 91.00 | 0.85 | 0.97 | 0.96 | -0.31 | -24.41% | 2 | 41 | 0.88 | 0.15 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 92.00 | 0.76 | 0.88 | 0.91 | -0.59 | -39.34% | 16 | 32 | 0.89 | 0.13 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 93.00 | 0.68 | 0.78 | 0.73 | -0.30 | -29.13% | 6 | 45 | 0.89 | 0.12 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 95.00 | 0.53 | 0.65 | 0.63 | -0.07 | -10.00% | 11 | 127 | 0.89 | 0.10 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 100.00 | 0.30 | 0.41 | 0.34 | -0.14 | -29.17% | 150 | 171 | 0.91 | 0.07 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 105.00 | 0.15 | 0.38 | 0.24 | -0.01 | -4.00% | 6 | 60 | 0.95 | 0.04 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 110.00 | 0.09 | 0.25 | 0.17 | +0.07 | +70.00% | 6 | 1,579 | 0.97 | 0.03 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 115.00 | 0.00 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 302 | 1.00 | 0.01 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.98 | 0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.28 | 0.35 | 0.31 | +0.12 | +63.16% | 291 | 131 | 0.89 | -0.05 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 60.00 | 0.80 | 0.88 | 0.81 | +0.37 | +84.10% | 35 | 149 | 0.88 | -0.12 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 64.00 | 1.36 | 1.64 | 1.58 | +0.61 | +62.89% | 26 | 33 | 0.87 | -0.20 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 65.00 | 1.80 | 1.91 | 1.85 | +0.80 | +76.19% | 283 | 133 | 0.86 | -0.22 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 66.00 | 1.97 | 2.21 | 2.16 | +0.86 | +66.16% | 9 | 36 | 0.87 | -0.25 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 67.00 | 2.44 | 2.53 | 2.68 | +1.11 | +70.71% | 4 | 71 | 0.87 | -0.28 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 68.00 | 2.42 | 2.90 | 2.78 | +0.94 | +51.09% | 18 | 43 | 0.87 | -0.30 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 69.00 | 2.84 | 3.30 | 3.60 | +1.67 | +86.53% | 20 | 34 | 0.87 | -0.33 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 70.00 | 3.60 | 3.75 | 3.65 | +1.30 | +55.32% | 43 | 285 | 0.87 | -0.36 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 71.00 | 4.05 | 4.20 | 4.01 | +1.37 | +51.90% | 9 | 46 | 0.87 | -0.39 | 0.03 | -0.17 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 72.00 | 4.15 | 4.90 | 4.47 | +1.53 | +52.05% | 23 | 25 | 0.88 | -0.42 | 0.03 | -0.17 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 73.00 | 4.05 | 5.15 | 5.10 | +1.80 | +54.55% | 21 | 50 | 0.87 | -0.45 | 0.03 | -0.17 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 74.00 | 5.15 | 5.75 | 5.55 | +1.31 | +30.90% | 22 | 34 | 0.88 | -0.48 | 0.03 | -0.17 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 75.00 | 5.10 | 6.30 | 6.82 | +2.45 | +56.07% | 43 | 316 | 0.87 | -0.51 | 0.03 | -0.17 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 76.00 | 5.75 | 6.90 | 6.60 | +1.70 | +34.70% | 535 | 630 | 0.87 | -0.54 | 0.03 | -0.17 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 77.00 | 6.65 | 7.90 | 7.32 | +1.96 | +36.57% | 62 | 112 | 0.82 | -0.57 | 0.03 | -0.17 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 78.00 | 8.00 | 8.55 | 8.50 | +3.30 | +63.47% | 15 | 32 | 0.92 | -0.60 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 79.00 | 7.70 | 8.85 | 8.50 | +1.93 | +29.38% | 29 | 47 | 0.87 | -0.62 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 80.00 | 9.35 | 9.55 | 9.57 | +2.29 | +31.46% | 14 | 62 | 0.87 | -0.65 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 81.00 | 10.10 | 10.60 | 10.38 | +2.48 | +31.40% | 20 | 16 | 0.91 | -0.67 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 82.00 | 10.80 | 11.55 | 9.70 | +0.50 | +5.44% | 1 | 27 | 0.93 | -0.70 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 83.00 | 10.60 | 12.15 | 11.04 | +2.99 | +37.15% | 4 | 5 | 0.93 | -0.72 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 84.00 | 11.95 | 13.20 | 9.15 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.74 | 0.02 | -0.14 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 85.00 | 12.95 | 14.55 | 10.45 | 0.00 | 0.00% | 0 | 18 | 0.96 | -0.76 | 0.02 | -0.13 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 86.00 | 13.95 | 14.70 | 12.40 | 0.00 | 0.00% | 0 | 10 | 0.90 | -0.78 | 0.02 | -0.13 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 87.00 | 14.05 | 15.80 | 12.72 | 0.00 | 0.00% | 0 | 8 | 0.86 | -0.80 | 0.02 | -0.12 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 88.00 | 15.25 | 16.45 | 9.22 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.81 | 0.02 | -0.12 | 10/25/2024 | 11/20/2024 3:59:41 PM EST |
| 89.00 | 15.75 | 18.45 | % | 0 | 0 | 0.97 | -0.83 | 0.02 | -0.11 | 11/20/2024 3:59:41 PM EST | |||
| 90.00 | 16.55 | 19.25 | % | 0 | 0 | 0.89 | -0.84 | 0.02 | -0.11 | 11/20/2024 3:59:41 PM EST | |||
| 91.00 | 17.75 | 19.35 | % | 0 | 0 | 0.89 | -0.85 | 0.02 | -0.10 | 11/20/2024 3:59:41 PM EST | |||
| 92.00 | 18.30 | 19.95 | 15.45 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.87 | 0.02 | -0.09 | 11/6/2024 | 11/20/2024 3:59:41 PM EST |
| 93.00 | 19.40 | 20.85 | % | 0 | 0 | 0.79 | -0.88 | 0.01 | -0.09 | 11/20/2024 3:59:41 PM EST | |||
| 95.00 | 21.85 | 23.35 | % | 0 | 0 | 0.84 | -0.90 | 0.01 | -0.08 | 11/20/2024 3:59:41 PM EST | |||
| 100.00 | 26.15 | 27.90 | % | 0 | 0 | 1.27 | -0.93 | 0.01 | -0.06 | 11/20/2024 3:59:41 PM EST | |||
| 105.00 | 30.30 | 32.95 | % | 0 | 0 | 1.41 | -0.96 | 0.01 | -0.04 | 11/20/2024 3:59:41 PM EST | |||
| 110.00 | 34.75 | 38.65 | % | 0 | 0 | 1.73 | -0.97 | 0.00 | -0.03 | 11/20/2024 3:59:41 PM EST | |||
| 115.00 | 40.30 | 43.30 | % | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 120.00 | 44.65 | 48.25 | 46.60 | +3.10 | +7.13% | 1 | 0 | 1.85 | -0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |