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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 22.25 | 25.15 | % | 0 | 0 | 1.15 | 0.97 | 0.00 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 55.00 | 17.85 | 20.40 | % | 0 | 0 | 0.98 | 0.92 | 0.01 | -0.04 | 11/20/2024 3:59:41 PM EST | |||
| 60.00 | 14.05 | 15.10 | % | 0 | 0 | 0.61 | 0.86 | 0.01 | -0.05 | 11/20/2024 3:59:41 PM EST | |||
| 64.00 | 11.20 | 11.95 | % | 0 | 0 | 0.62 | 0.78 | 0.02 | -0.07 | 11/20/2024 3:59:41 PM EST | |||
| 65.00 | 10.85 | 11.30 | % | 0 | 0 | 0.67 | 0.76 | 0.02 | -0.07 | 11/20/2024 3:59:41 PM EST | |||
| 66.00 | 9.65 | 10.60 | % | 0 | 0 | 0.62 | 0.74 | 0.02 | -0.07 | 11/20/2024 3:59:41 PM EST | |||
| 67.00 | 9.20 | 10.75 | % | 0 | 0 | 0.70 | 0.71 | 0.02 | -0.08 | 11/20/2024 3:59:41 PM EST | |||
| 68.00 | 8.90 | 9.20 | % | 0 | 0 | 0.65 | 0.69 | 0.02 | -0.08 | 11/20/2024 3:59:41 PM EST | |||
| 69.00 | 7.95 | 9.60 | % | 0 | 0 | 0.62 | 0.66 | 0.02 | -0.08 | 11/20/2024 3:59:41 PM EST | |||
| 70.00 | 7.15 | 9.25 | % | 0 | 0 | 0.69 | 0.64 | 0.03 | -0.08 | 11/20/2024 3:59:41 PM EST | |||
| 71.00 | 6.45 | 8.25 | % | 0 | 0 | 0.66 | 0.61 | 0.03 | -0.08 | 11/20/2024 3:59:41 PM EST | |||
| 72.00 | 6.65 | 7.15 | % | 0 | 0 | 0.65 | 0.58 | 0.03 | -0.08 | 11/20/2024 3:59:41 PM EST | |||
| 73.00 | 6.15 | 6.55 | 6.70 | -0.40 | -5.64% | 4 | 0 | 0.66 | 0.56 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 74.00 | 5.75 | 6.20 | 8.95 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.53 | 0.03 | -0.08 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 75.00 | 4.35 | 5.60 | 5.50 | -2.65 | -32.52% | 1 | 2 | 0.65 | 0.50 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 76.00 | 4.90 | 5.30 | 4.77 | -3.08 | -39.24% | 1 | 1 | 0.66 | 0.48 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 77.00 | 4.50 | 4.75 | 6.33 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.45 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 78.00 | 4.15 | 4.55 | 4.05 | -1.41 | -25.83% | 4 | 2 | 0.66 | 0.43 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 79.00 | 3.80 | 5.85 | 4.87 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.40 | 0.03 | -0.08 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 80.00 | 2.35 | 3.95 | 3.75 | -0.95 | -20.22% | 3 | 30 | 0.59 | 0.38 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 81.00 | 3.20 | 4.95 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.35 | 0.03 | -0.08 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 82.00 | 2.89 | 3.20 | 2.80 | -1.70 | -37.78% | 2 | 8 | 0.65 | 0.33 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 83.00 | 2.50 | 2.94 | 3.61 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.31 | 0.02 | -0.07 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 84.00 | 2.31 | 2.75 | 2.26 | -1.49 | -39.74% | 1 | 2 | 0.65 | 0.29 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 85.00 | 2.20 | 2.49 | 2.25 | -1.50 | -40.00% | 4 | 9 | 0.65 | 0.27 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 86.00 | 1.99 | 2.31 | 2.00 | -0.57 | -22.18% | 2 | 2 | 0.65 | 0.25 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 87.00 | 1.81 | 2.14 | 2.78 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.24 | 0.02 | -0.06 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 88.00 | 1.63 | 1.92 | 2.14 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.22 | 0.02 | -0.06 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 89.00 | 1.52 | 1.73 | 1.48 | -0.50 | -25.26% | 2 | 7 | 0.65 | 0.20 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 90.00 | 1.35 | 1.58 | 1.50 | -0.50 | -25.00% | 1 | 17 | 0.65 | 0.19 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 91.00 | 1.19 | 1.65 | 1.18 | -0.79 | -40.11% | 1 | 7 | 0.65 | 0.18 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 95.00 | 0.85 | 1.05 | 1.35 | 0.00 | 0.00% | 0 | 60 | 0.66 | 0.13 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 100.00 | 0.39 | 2.57 | 0.86 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.08 | 0.01 | -0.03 | 11/8/2024 | 11/20/2024 3:59:41 PM EST |
| 105.00 | 0.17 | 0.79 | % | 0 | 0 | 0.69 | 0.06 | 0.01 | -0.03 | 11/20/2024 3:59:41 PM EST | |||
| 110.00 | 0.00 | 1.62 | % | 0 | 0 | 1.04 | 0.03 | 0.00 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 115.00 | 0.00 | 1.50 | % | 0 | 0 | 1.10 | 0.02 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.53 | % | 0 | 0 | 1.13 | -0.03 | 0.00 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 55.00 | 0.49 | 0.60 | 0.55 | +0.15 | +37.50% | 5 | 33 | 0.67 | -0.08 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 60.00 | 1.16 | 1.34 | 1.41 | +0.61 | +76.25% | 7 | 39 | 0.67 | -0.14 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 64.00 | 1.78 | 2.20 | 1.28 | 0.00 | 0.00% | 0 | 11 | 0.63 | -0.22 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 65.00 | 2.32 | 2.68 | 2.58 | +1.01 | +64.34% | 3 | 9 | 0.66 | -0.24 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 66.00 | 1.46 | 2.89 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.26 | 0.02 | -0.07 | 11/8/2024 | 11/20/2024 3:59:41 PM EST |
| 67.00 | 2.90 | 3.20 | 2.13 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.29 | 0.02 | -0.08 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 68.00 | 3.30 | 3.75 | 3.40 | +0.30 | +9.68% | 5 | 2 | 0.65 | -0.31 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 69.00 | 3.70 | 4.15 | 4.23 | +1.86 | +78.49% | 1 | 1 | 0.65 | -0.34 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 70.00 | 4.15 | 4.50 | 4.28 | +1.28 | +42.67% | 7 | 17 | 0.65 | -0.36 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 71.00 | 4.60 | 4.95 | 5.13 | +0.88 | +20.71% | 1 | 1 | 0.64 | -0.39 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 72.00 | 5.05 | 5.25 | 5.49 | +1.24 | +29.18% | 4 | 1 | 0.64 | -0.42 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 73.00 | 5.60 | 5.90 | 5.56 | +1.87 | +50.68% | 10 | 6 | 0.65 | -0.44 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 74.00 | 6.15 | 6.50 | % | 0 | 0 | 0.66 | -0.47 | 0.03 | -0.08 | 11/20/2024 3:59:41 PM EST | |||
| 75.00 | 6.70 | 6.95 | 6.72 | +1.67 | +33.07% | 1 | 16 | 0.65 | -0.50 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 76.00 | 6.25 | 7.65 | 7.40 | +1.65 | +28.70% | 3 | 2 | 0.59 | -0.52 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 77.00 | 7.75 | 8.20 | 5.77 | 0.00 | 0.00% | 0 | 16 | 0.64 | -0.55 | 0.03 | -0.08 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 78.00 | 8.55 | 8.80 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.57 | 0.03 | -0.08 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 79.00 | 9.20 | 9.55 | % | 0 | 0 | 0.66 | -0.60 | 0.03 | -0.08 | 11/20/2024 3:59:41 PM EST | |||
| 80.00 | 9.90 | 10.80 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.62 | 0.03 | -0.08 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 81.00 | 10.60 | 12.25 | % | 0 | 0 | 0.73 | -0.65 | 0.03 | -0.08 | 11/20/2024 3:59:41 PM EST | |||
| 82.00 | 10.70 | 12.80 | 11.93 | % | 1 | 0 | 0.69 | -0.67 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST | |
| 83.00 | 12.05 | 12.90 | % | 0 | 0 | 0.69 | -0.69 | 0.02 | -0.07 | 11/20/2024 3:59:41 PM EST | |||
| 84.00 | 11.65 | 14.15 | % | 0 | 0 | 0.64 | -0.71 | 0.02 | -0.07 | 11/20/2024 3:59:41 PM EST | |||
| 85.00 | 12.10 | 14.65 | % | 0 | 0 | 0.71 | -0.73 | 0.02 | -0.07 | 11/20/2024 3:59:41 PM EST | |||
| 86.00 | 13.40 | 14.75 | % | 0 | 0 | 0.59 | -0.75 | 0.02 | -0.07 | 11/20/2024 3:59:41 PM EST | |||
| 87.00 | 14.45 | 16.20 | % | 0 | 0 | 0.64 | -0.76 | 0.02 | -0.06 | 11/20/2024 3:59:41 PM EST | |||
| 88.00 | 15.95 | 18.25 | % | 0 | 0 | 0.65 | -0.78 | 0.02 | -0.06 | 11/20/2024 3:59:41 PM EST | |||
| 89.00 | 15.65 | 17.30 | % | 0 | 0 | 0.62 | -0.80 | 0.02 | -0.06 | 11/20/2024 3:59:41 PM EST | |||
| 90.00 | 16.40 | 19.00 | % | 0 | 0 | 0.61 | -0.81 | 0.02 | -0.06 | 11/20/2024 3:59:41 PM EST | |||
| 91.00 | 18.55 | 19.00 | % | 0 | 0 | 0.65 | -0.82 | 0.02 | -0.05 | 11/20/2024 3:59:41 PM EST | |||
| 95.00 | 20.80 | 23.50 | % | 0 | 0 | 0.61 | -0.87 | 0.01 | -0.04 | 11/20/2024 3:59:41 PM EST | |||
| 100.00 | 25.90 | 28.65 | % | 0 | 0 | 0.98 | -0.92 | 0.01 | -0.03 | 11/20/2024 3:59:41 PM EST | |||
| 105.00 | 30.30 | 33.45 | % | 0 | 0 | 1.04 | -0.94 | 0.01 | -0.03 | 11/20/2024 3:59:41 PM EST | |||
| 110.00 | 34.75 | 38.35 | % | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 115.00 | 39.65 | 43.60 | % | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:41 PM EST |