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 | 20.85 | 23.35 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 55.00 | 15.90 | 18.15 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 56.00 | 14.00 | 17.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 57.00 | 13.50 | 15.90 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 58.00 | 12.90 | 14.85 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 59.00 | 11.60 | 14.10 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 60.00 | 10.65 | 13.15 | % | 0 | 0 | 0.95 | 0.99 | 0.01 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 61.00 | 9.65 | 12.15 | % | 0 | 0 | 1.01 | 0.98 | 0.01 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 62.00 | 8.60 | 11.15 | % | 0 | 0 | 0.86 | 0.97 | 0.01 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 63.00 | 8.45 | 10.30 | 7.15 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.94 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 64.00 | 7.70 | 8.80 | % | 0 | 0 | 0.62 | 0.92 | 0.03 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 65.00 | 6.75 | 8.20 | 5.57 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.90 | 0.03 | -0.04 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 66.00 | 6.10 | 6.85 | 2.66 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.87 | 0.04 | -0.05 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 67.00 | 4.45 | 6.55 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.83 | 0.05 | -0.05 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 68.00 | 4.65 | 5.00 | 5.15 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.78 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 69.00 | 2.99 | 5.55 | 4.00 | 0.00 | 0.00% | 0 | 73 | 0.40 | 0.73 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 3.25 | 3.45 | 3.30 | 0.00 | 0.00% | 0 | 14 | 0.35 | 0.66 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 71.00 | 2.67 | 3.20 | 2.68 | 0.00 | 0.00% | 0 | 27 | 0.39 | 0.60 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 72.00 | 2.16 | 2.36 | 2.00 | 0.00 | 0.00% | 0 | 98 | 0.36 | 0.52 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 73.00 | 1.67 | 2.26 | 1.65 | 0.00 | 0.00% | 0 | 151 | 0.38 | 0.45 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 74.00 | 0.07 | 1.44 | 1.42 | 0.00 | 0.00% | 0 | 54 | 0.24 | 0.38 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 0.92 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 355 | 0.34 | 0.31 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 76.00 | 0.76 | 0.88 | 0.71 | 0.00 | 0.00% | 0 | 68 | 0.35 | 0.26 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 77.00 | 0.58 | 0.66 | 0.61 | 0.00 | 0.00% | 0 | 25 | 0.36 | 0.21 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 78.00 | 0.43 | 0.50 | 0.39 | 0.00 | 0.00% | 0 | 35 | 0.36 | 0.17 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 79.00 | 0.32 | 0.41 | % | 0 | 0 | 0.37 | 0.13 | 0.04 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 80.00 | 0.25 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 151 | 0.37 | 0.11 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 81.00 | 0.19 | 0.39 | 0.22 | 0.00 | 0.00% | 0 | 38 | 0.41 | 0.09 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 82.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 102 | 0.39 | 0.07 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 83.00 | 0.11 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 73 | 0.40 | 0.05 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 84.00 | 0.05 | 0.27 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.42 | 0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 85.00 | 0.04 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 100 | 0.45 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 86.00 | 0.03 | 0.31 | 0.78 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.02 | 0.01 | -0.01 | 1/2/2025 | 1/21/2025 3:59:58 PM EST |
| 87.00 | 0.00 | 0.56 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.01 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:58 PM EST |
| 88.00 | 0.02 | 0.43 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.49 | 0.42 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 1.27 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.70 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.27 | % | 0 | 0 | 1.51 | 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 | 0.70 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 1.27 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 56.00 | 0.00 | 1.28 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 57.00 | 0.00 | 1.29 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 58.00 | 0.00 | 1.30 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 59.00 | 0.00 | 1.31 | 0.17 | 0.00 | 0.00% | 0 | 23 | 1.03 | -0.01 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.47 | -0.01 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 61.00 | 0.00 | 1.34 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.02 | 0.01 | -0.02 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 62.00 | 0.00 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 22 | 0.60 | -0.03 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 63.00 | 0.13 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 9,259 | 0.40 | -0.06 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 64.00 | 0.10 | 0.22 | 0.32 | 0.00 | 0.00% | 0 | 33 | 0.37 | -0.08 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 0.25 | 0.46 | 0.24 | 0.00 | 0.00% | 0 | 126 | 0.41 | -0.10 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 66.00 | 0.29 | 0.61 | 0.36 | 0.00 | 0.00% | 0 | 26 | 0.39 | -0.13 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 67.00 | 0.49 | 0.73 | 0.49 | 0.00 | 0.00% | 0 | 51 | 0.39 | -0.17 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 68.00 | 0.67 | 0.76 | 0.72 | 0.00 | 0.00% | 0 | 467 | 0.36 | -0.22 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 69.00 | 0.17 | 1.02 | 1.02 | 0.00 | 0.00% | 0 | 307 | 0.29 | -0.27 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 1.22 | 1.42 | 1.32 | 0.00 | 0.00% | 0 | 183 | 0.36 | -0.34 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 71.00 | 1.62 | 1.76 | 1.65 | 0.00 | 0.00% | 0 | 145 | 0.36 | -0.40 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 72.00 | 1.91 | 2.28 | 1.89 | 0.00 | 0.00% | 0 | 112 | 0.34 | -0.48 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 73.00 | 2.40 | 2.84 | 2.78 | 0.00 | 0.00% | 0 | 20 | 0.36 | -0.55 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 74.00 | 2.95 | 3.45 | 3.45 | 0.00 | 0.00% | 0 | 22 | 0.33 | -0.62 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 2.88 | 4.10 | 4.40 | 0.00 | 0.00% | 0 | 21 | 0.26 | -0.69 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 76.00 | 4.65 | 5.85 | 6.10 | 0.00 | 0.00% | 0 | 17 | 0.45 | -0.74 | 0.06 | -0.05 | 1/8/2025 | 1/21/2025 3:59:58 PM EST |
| 77.00 | 4.35 | 5.70 | 8.18 | 0.00 | 0.00% | 0 | 25 | 0.22 | -0.79 | 0.05 | -0.05 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 78.00 | 5.00 | 6.60 | 8.25 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.83 | 0.04 | -0.04 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 79.00 | 6.75 | 9.10 | % | 0 | 0 | 0.32 | -0.87 | 0.04 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 80.00 | 7.35 | 9.15 | 7.91 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.89 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 81.00 | 9.00 | 9.65 | % | 0 | 0 | 0.47 | -0.91 | 0.02 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 82.00 | 9.15 | 11.25 | % | 0 | 0 | 0.67 | -0.93 | 0.02 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 83.00 | 10.15 | 12.65 | % | 0 | 0 | 0.92 | -0.95 | 0.02 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 84.00 | 11.20 | 13.15 | 8.44 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.02 | 1/6/2025 | 1/21/2025 3:59:58 PM EST |
| 85.00 | 12.10 | 14.60 | % | 0 | 0 | 1.02 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 86.00 | 13.10 | 15.60 | % | 0 | 0 | 1.07 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 87.00 | 14.20 | 16.50 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 88.00 | 14.60 | 18.25 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 90.00 | 17.15 | 19.25 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 95.00 | 22.20 | 24.55 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 100.00 | 26.45 | 30.25 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 105.00 | 32.00 | 34.60 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 110.00 | 37.00 | 39.60 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |