Options Chain for DOLLAR GEN CORP NEW COM (DG) - $76.13 as of 2/21/2025 3:20:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 25.25 | 28.10 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 55.00 | 19.65 | 23.05 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 56.00 | 18.80 | 21.70 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 57.00 | 17.65 | 21.05 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 58.00 | 16.90 | 19.20 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 59.00 | 15.80 | 19.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 60.00 | 14.75 | 17.95 | 8.13 | 0.00 | 0.00% | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 4:00:07 PM EST |
| 61.00 | 13.85 | 17.05 | 11.00 | 0.00 | 0.00% | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 4:00:07 PM EST |
| 62.00 | 13.05 | 15.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 63.00 | 11.75 | 14.95 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 64.00 | 10.75 | 13.10 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 65.00 | 10.90 | 12.40 | 7.80 | 0.00 | 0.00% | 0 | 83 | 1.11 | 0.99 | 0.00 | -0.02 | 2/7/2025 | 2/21/2025 4:00:07 PM EST |
| 66.00 | 8.70 | 11.45 | % | 0 | 0 | 1.06 | 0.99 | 0.01 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 67.00 | 9.00 | 10.35 | 8.15 | 0.00 | 0.00% | 0 | 60 | 0.95 | 0.98 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 68.00 | 8.40 | 9.00 | 7.45 | 0.00 | 0.00% | 0 | 36 | 0.71 | 0.97 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 69.00 | 6.60 | 8.25 | 7.15 | +2.20 | +44.45% | 1 | 20 | 0.76 | 0.95 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 70.00 | 6.25 | 7.20 | 5.90 | -0.44 | -6.94% | 10 | 104 | 0.67 | 0.94 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 71.00 | 5.40 | 6.15 | 4.40 | 0.00 | 0.00% | 0 | 42 | 0.58 | 0.92 | 0.04 | -0.06 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 72.00 | 4.20 | 5.15 | 4.88 | -0.07 | -1.42% | 8 | 191 | 0.23 | 0.89 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 73.00 | 4.05 | 5.85 | 4.11 | +0.57 | +16.11% | 42 | 224 | 0.67 | 0.84 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 74.00 | 3.15 | 3.45 | 3.25 | +0.50 | +18.19% | 50 | 485 | 0.37 | 0.77 | 0.08 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 75.00 | 2.53 | 2.84 | 2.32 | +0.08 | +3.58% | 105 | 341 | 0.39 | 0.68 | 0.09 | -0.11 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 76.00 | 1.94 | 2.14 | 2.00 | +0.23 | +13.00% | 358 | 745 | 0.39 | 0.59 | 0.10 | -0.12 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 77.00 | 1.41 | 1.51 | 1.49 | +0.09 | +6.43% | 174 | 277 | 0.37 | 0.49 | 0.10 | -0.12 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 78.00 | 0.99 | 1.08 | 1.04 | +0.10 | +10.64% | 139 | 520 | 0.37 | 0.39 | 0.10 | -0.11 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 79.00 | 0.67 | 0.78 | 0.70 | -0.03 | -4.11% | 96 | 237 | 0.37 | 0.30 | 0.09 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 80.00 | 0.44 | 0.50 | 0.49 | -0.02 | -3.93% | 364 | 1,811 | 0.36 | 0.22 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 81.00 | 0.27 | 0.35 | 0.30 | +0.04 | +15.39% | 73 | 57 | 0.37 | 0.16 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 82.00 | 0.17 | 0.22 | 0.21 | +0.02 | +10.53% | 122 | 155 | 0.37 | 0.12 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 83.00 | 0.11 | 0.14 | 0.14 | -0.03 | -17.65% | 324 | 300 | 0.38 | 0.08 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 84.00 | 0.06 | 0.17 | 0.08 | -0.11 | -57.90% | 67 | 15 | 0.40 | 0.06 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 85.00 | 0.05 | 0.07 | 0.06 | -0.01 | -14.29% | 20 | 134 | 0.40 | 0.04 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 86.00 | 0.00 | 0.97 | 0.08 | 0.00 | 0.00% | 0 | 56 | 0.90 | 0.01 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 87.00 | 0.00 | 0.96 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.95 | 0.01 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 88.00 | 0.00 | 0.48 | 0.19 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 89.00 | 0.00 | 0.30 | 0.02 | -0.02 | -50.00% | 15 | 33 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 23 | 0.72 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 91.00 | 0.00 | 0.76 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 92.00 | 0.00 | 0.95 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 93.00 | 0.00 | 0.95 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 94.00 | 0.00 | 0.95 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 95.00 | 0.00 | 1.14 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 4:00:07 PM EST |
| 96.00 | 0.00 | 0.94 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 97.00 | 0.00 | 0.86 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 98.00 | 0.00 | 0.87 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 105.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 110.00 | 0.00 | 0.05 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 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 | 0.23 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 0.04 | 0.14 | 0.00 | 0.00% | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 56.00 | 0.00 | 1.15 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 57.00 | 0.00 | 1.27 | 0.28 | 0.00 | 0.00% | 0 | 21 | 2.28 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:07 PM EST |
| 58.00 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 8 | 1.72 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:07 PM EST |
| 59.00 | 0.00 | 0.95 | 0.07 | 0.00 | 0.00% | 0 | 8 | 1.64 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:07 PM EST |
| 60.00 | 0.00 | 1.15 | 0.08 | 0.00 | 0.00% | 0 | 20 | 1.66 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 61.00 | 0.00 | 1.28 | 0.22 | 0.00 | 0.00% | 0 | 6 | 1.64 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:07 PM EST |
| 62.00 | 0.00 | 0.07 | 0.20 | 0.00 | 0.00% | 0 | 22 | 0.78 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 63.00 | 0.01 | 0.08 | 0.02 | -0.06 | -75.00% | 1 | 18 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 64.00 | 0.00 | 0.20 | 0.04 | -0.02 | -33.34% | 29 | 64 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 65.00 | 0.02 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 124 | 0.60 | -0.01 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 66.00 | 0.03 | 0.08 | 0.05 | -0.01 | -16.67% | 10 | 106 | 0.56 | -0.01 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 67.00 | 0.03 | 0.26 | 0.06 | -0.06 | -50.00% | 1 | 102 | 0.65 | -0.02 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 68.00 | 0.05 | 0.09 | 0.11 | +0.01 | +10.00% | 7 | 210 | 0.49 | -0.03 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 69.00 | 0.03 | 0.11 | 0.10 | +0.02 | +25.00% | 6 | 672 | 0.43 | -0.05 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 70.00 | 0.11 | 0.15 | 0.17 | -0.03 | -15.00% | 74 | 236 | 0.44 | -0.06 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 71.00 | 0.17 | 0.21 | 0.19 | -0.07 | -26.93% | 34 | 245 | 0.43 | -0.08 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 72.00 | 0.26 | 0.31 | 0.29 | -0.10 | -25.65% | 35 | 149 | 0.41 | -0.11 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 73.00 | 0.39 | 0.47 | 0.47 | -0.09 | -16.08% | 211 | 1,487 | 0.41 | -0.16 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 74.00 | 0.51 | 0.69 | 0.61 | -0.24 | -28.24% | 758 | 167 | 0.40 | -0.23 | 0.08 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 75.00 | 0.83 | 1.01 | 0.90 | -0.25 | -21.74% | 1,430 | 225 | 0.40 | -0.32 | 0.09 | -0.11 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 76.00 | 1.21 | 1.37 | 1.24 | -0.30 | -19.49% | 61 | 783 | 0.39 | -0.41 | 0.10 | -0.12 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 77.00 | 1.67 | 1.84 | 1.83 | -0.47 | -20.44% | 86 | 82 | 0.38 | -0.51 | 0.10 | -0.12 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 78.00 | 2.00 | 2.49 | 2.55 | -0.45 | -15.00% | 2 | 65 | 0.39 | -0.61 | 0.10 | -0.11 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 79.00 | 2.82 | 3.15 | 3.01 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.70 | 0.09 | -0.10 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 80.00 | 3.00 | 4.00 | 5.55 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.78 | 0.07 | -0.08 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 81.00 | 4.15 | 5.20 | 7.95 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.84 | 0.06 | -0.07 | 2/11/2025 | 2/21/2025 4:00:07 PM EST |
| 82.00 | 4.80 | 5.80 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.88 | 0.05 | -0.06 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 83.00 | 5.80 | 7.60 | % | 0 | 0 | 0.80 | -0.92 | 0.03 | -0.05 | 2/21/2025 4:00:07 PM EST | |||
| 84.00 | 6.50 | 9.25 | % | 0 | 0 | 1.05 | -0.94 | 0.03 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 85.00 | 7.10 | 10.35 | 13.29 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.96 | 0.02 | -0.03 | 2/4/2025 | 2/21/2025 4:00:07 PM EST |
| 86.00 | 8.05 | 11.35 | % | 0 | 0 | 1.21 | -0.99 | 0.01 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 87.00 | 9.10 | 12.40 | 20.33 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.99 | 0.01 | -0.01 | 1/16/2025 | 2/21/2025 4:00:07 PM EST |
| 88.00 | 10.45 | 13.30 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 89.00 | 11.45 | 14.35 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 90.00 | 12.45 | 15.35 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 91.00 | 13.45 | 16.45 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 92.00 | 14.40 | 17.40 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 93.00 | 15.40 | 18.40 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 94.00 | 16.45 | 19.40 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 95.00 | 17.40 | 20.40 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 96.00 | 18.35 | 21.35 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 97.00 | 19.20 | 22.40 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 98.00 | 20.40 | 23.30 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 100.00 | 21.95 | 25.40 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 105.00 | 27.25 | 29.70 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 110.00 | 32.30 | 34.70 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST |