Options Chain for DOLLAR GEN CORP NEW COM (DG) - $71.92 as of 1/22/2025 8:39:49 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 20.65 | 23.35 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 55.00 | 15.75 | 18.45 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 57.00 | 13.75 | 16.50 | % | 0 | 0 | 0.78 | 0.98 | 0.01 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 58.00 | 12.90 | 15.40 | % | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 59.00 | 11.95 | 14.20 | % | 0 | 0 | 0.70 | 0.95 | 0.01 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 60.00 | 11.05 | 13.55 | 8.13 | 0.00 | 0.00% | 0 | 0 | 0.67 | 0.93 | 0.01 | -0.03 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 61.00 | 10.10 | 12.60 | 11.00 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.92 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 62.00 | 9.35 | 11.75 | % | 0 | 0 | 0.62 | 0.90 | 0.02 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 63.00 | 9.50 | 9.95 | % | 0 | 0 | 0.35 | 0.88 | 0.02 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 64.00 | 8.60 | 9.10 | % | 0 | 0 | 0.35 | 0.86 | 0.03 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 65.00 | 7.80 | 8.25 | 8.00 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.83 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 66.00 | 6.10 | 7.50 | % | 0 | 0 | 0.29 | 0.80 | 0.03 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 67.00 | 6.25 | 6.75 | 3.59 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.76 | 0.04 | -0.04 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 68.00 | 5.60 | 6.35 | 6.15 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.72 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 69.00 | 4.90 | 5.75 | 5.55 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.68 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 3.45 | 5.20 | 4.65 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.63 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 71.00 | 3.15 | 5.00 | 3.60 | 0.00 | 0.00% | 0 | 9 | 0.31 | 0.59 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 72.00 | 3.25 | 3.50 | 3.19 | 0.00 | 0.00% | 0 | 114 | 0.35 | 0.54 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 73.00 | 2.78 | 3.00 | 2.98 | 0.00 | 0.00% | 0 | 59 | 0.35 | 0.49 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 74.00 | 2.16 | 2.63 | 2.60 | 0.00 | 0.00% | 0 | 24 | 0.34 | 0.44 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 2.00 | 2.24 | 2.18 | 0.00 | 0.00% | 0 | 22 | 0.35 | 0.39 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 76.00 | 1.54 | 1.91 | 1.94 | 0.00 | 0.00% | 0 | 403 | 0.34 | 0.35 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 77.00 | 1.06 | 1.68 | 1.46 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.31 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 78.00 | 1.16 | 1.35 | 1.18 | 0.00 | 0.00% | 0 | 27 | 0.35 | 0.27 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 79.00 | 0.95 | 1.18 | 0.60 | 0.00 | 0.00% | 0 | 9 | 0.35 | 0.23 | 0.04 | -0.03 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 0.77 | 0.90 | 0.87 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.21 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 81.00 | 0.64 | 1.26 | % | 0 | 0 | 0.38 | 0.18 | 0.03 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 82.00 | 0.52 | 0.69 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.16 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 83.00 | 0.42 | 1.01 | % | 0 | 0 | 0.38 | 0.13 | 0.02 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 84.00 | 0.31 | 1.68 | 0.72 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.11 | 0.02 | -0.02 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 85.00 | 0.25 | 0.52 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.11 | 0.02 | -0.02 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 86.00 | 0.20 | 1.14 | % | 0 | 0 | 0.44 | 0.09 | 0.02 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 87.00 | 0.16 | 1.53 | % | 0 | 0 | 0.48 | 0.08 | 0.02 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 90.00 | 0.08 | 0.38 | % | 0 | 0 | 0.40 | 0.06 | 0.01 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.45 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 1.33 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.31 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 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 | 1.31 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.70 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.01 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 57.00 | 0.00 | 1.41 | 0.28 | 0.00 | 0.00% | 0 | 21 | 0.76 | -0.02 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 58.00 | 0.00 | 1.45 | % | 0 | 0 | 0.73 | -0.03 | 0.01 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 59.00 | 0.00 | 0.38 | 0.18 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 60.00 | 0.14 | 0.39 | 0.29 | 0.00 | 0.00% | 0 | 22 | 0.39 | -0.07 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 61.00 | 0.00 | 0.51 | 0.69 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.08 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 62.00 | 0.40 | 0.60 | 0.39 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.10 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 63.00 | 0.00 | 0.95 | 1.25 | 0.00 | 0.00% | 0 | 11 | 0.36 | -0.12 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 64.00 | 0.00 | 1.27 | 0.70 | 0.00 | 0.00% | 0 | 17 | 0.36 | -0.14 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 1.01 | 0.85 | 0.00 | 0.00% | 0 | 113 | 0.39 | -0.17 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 66.00 | 0.73 | 1.52 | 1.06 | 0.00 | 0.00% | 0 | 55 | 0.37 | -0.20 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 67.00 | 1.00 | 1.46 | 1.28 | 0.00 | 0.00% | 0 | 11 | 0.36 | -0.24 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 68.00 | 0.78 | 1.84 | 2.94 | 0.00 | 0.00% | 0 | 162 | 0.33 | -0.28 | 0.04 | -0.04 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 69.00 | 1.65 | 2.08 | 2.55 | 0.00 | 0.00% | 0 | 41 | 0.36 | -0.32 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 1.28 | 2.47 | 2.30 | 0.00 | 0.00% | 0 | 178 | 0.31 | -0.37 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 71.00 | 2.26 | 2.90 | 3.31 | 0.00 | 0.00% | 0 | 37 | 0.35 | -0.41 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 72.00 | 2.66 | 3.35 | 5.07 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.46 | 0.05 | -0.05 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 73.00 | 3.30 | 4.15 | 6.41 | 0.00 | 0.00% | 0 | 12 | 0.36 | -0.51 | 0.05 | -0.05 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 74.00 | 3.10 | 4.45 | 6.10 | 0.00 | 0.00% | 0 | 28 | 0.36 | -0.56 | 0.05 | -0.05 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 3.70 | 5.10 | 7.22 | 0.00 | 0.00% | 0 | 180 | 0.30 | -0.61 | 0.05 | -0.04 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 76.00 | 4.80 | 5.85 | 7.80 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.65 | 0.05 | -0.04 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 77.00 | 5.45 | 6.60 | 7.77 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.69 | 0.04 | -0.04 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 78.00 | 5.05 | 7.35 | 8.21 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.73 | 0.04 | -0.04 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 79.00 | 7.45 | 8.10 | 11.54 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.77 | 0.04 | -0.03 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 7.95 | 9.00 | 12.20 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.79 | 0.03 | -0.03 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 81.00 | 8.35 | 10.60 | % | 0 | 0 | 0.33 | -0.82 | 0.03 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 82.00 | 9.55 | 10.80 | % | 0 | 0 | 0.42 | -0.84 | 0.03 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 83.00 | 10.30 | 12.75 | % | 0 | 0 | 0.57 | -0.87 | 0.02 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 84.00 | 11.25 | 13.75 | % | 0 | 0 | 0.59 | -0.89 | 0.02 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 85.00 | 12.50 | 14.20 | % | 0 | 0 | 0.53 | -0.89 | 0.02 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 86.00 | 13.60 | 15.60 | % | 0 | 0 | 0.62 | -0.91 | 0.02 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 87.00 | 14.45 | 16.75 | 20.33 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.92 | 0.02 | -0.02 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 90.00 | 17.05 | 19.65 | % | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 95.00 | 21.45 | 25.20 | % | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 100.00 | 26.95 | 29.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 105.00 | 32.05 | 34.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 110.00 | 36.20 | 39.65 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |