Options Chain for DOLLAR GEN CORP NEW COM (DG) - $71.80 as of 2/4/2025 9:08:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 20.35 | 24.00 | % | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.02 | 2/4/2025 3:59:48 PM EST | |||
| 55.00 | 15.60 | 18.80 | % | 0 | 0 | 0.95 | 0.94 | 0.01 | -0.03 | 2/4/2025 3:59:48 PM EST | |||
| 60.00 | 12.85 | 13.35 | % | 0 | 0 | 0.56 | 0.86 | 0.02 | -0.05 | 2/4/2025 3:59:48 PM EST | |||
| 61.00 | 11.55 | 12.60 | % | 0 | 0 | 0.52 | 0.84 | 0.02 | -0.05 | 2/4/2025 3:59:48 PM EST | |||
| 62.00 | 10.10 | 12.65 | % | 0 | 0 | 0.80 | 0.82 | 0.02 | -0.05 | 2/4/2025 3:59:48 PM EST | |||
| 63.00 | 10.25 | 11.00 | % | 0 | 0 | 0.53 | 0.80 | 0.02 | -0.06 | 2/4/2025 3:59:48 PM EST | |||
| 64.00 | 9.40 | 11.45 | % | 0 | 0 | 0.55 | 0.78 | 0.02 | -0.06 | 2/4/2025 3:59:48 PM EST | |||
| 65.00 | 9.00 | 11.25 | % | 0 | 0 | 0.57 | 0.75 | 0.03 | -0.06 | 2/4/2025 3:59:48 PM EST | |||
| 66.00 | 7.45 | 8.70 | 8.55 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.73 | 0.03 | -0.06 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 67.00 | 7.55 | 8.10 | % | 0 | 0 | 0.54 | 0.70 | 0.03 | -0.06 | 2/4/2025 3:59:48 PM EST | |||
| 68.00 | 7.05 | 7.35 | 8.00 | % | 1 | 0 | 0.54 | 0.67 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:48 PM EST | |
| 69.00 | 6.45 | 7.70 | % | 0 | 0 | 0.60 | 0.64 | 0.03 | -0.07 | 2/4/2025 3:59:48 PM EST | |||
| 70.00 | 5.85 | 7.85 | 6.12 | % | 3 | 0 | 0.53 | 0.61 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:48 PM EST | |
| 71.00 | 5.40 | 6.05 | 5.06 | % | 1 | 0 | 0.56 | 0.57 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:48 PM EST | |
| 72.00 | 4.90 | 6.05 | 4.95 | % | 2 | 0 | 0.58 | 0.54 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:48 PM EST | |
| 73.00 | 4.20 | 6.05 | % | 0 | 0 | 0.60 | 0.51 | 0.03 | -0.07 | 2/4/2025 3:59:48 PM EST | |||
| 74.00 | 2.84 | 4.30 | % | 0 | 0 | 0.47 | 0.47 | 0.03 | -0.07 | 2/4/2025 3:59:48 PM EST | |||
| 75.00 | 2.53 | 3.80 | 3.79 | 0.00 | 0.00% | 0 | 51 | 0.47 | 0.44 | 0.03 | -0.06 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 76.00 | 3.05 | 3.40 | 3.30 | % | 1 | 0 | 0.51 | 0.41 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:48 PM EST | |
| 77.00 | 1.70 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 100 | 0.46 | 0.38 | 0.03 | -0.06 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 78.00 | 1.43 | 2.73 | 2.90 | % | 1 | 0 | 0.45 | 0.35 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:48 PM EST | |
| 79.00 | 1.47 | 2.49 | 2.62 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.32 | 0.03 | -0.06 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 80.00 | 1.54 | 2.25 | 2.31 | 0.00 | 0.00% | 0 | 12 | 0.49 | 0.29 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 81.00 | 1.58 | 3.80 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.26 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 82.00 | 1.41 | 1.85 | 1.53 | -0.16 | -9.47% | 1 | 6 | 0.51 | 0.24 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 83.00 | 1.27 | 1.70 | 1.38 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.22 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 84.00 | 0.00 | 1.51 | 1.31 | % | 2 | 0 | 0.44 | 0.20 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:48 PM EST | |
| 85.00 | 1.06 | 1.93 | 1.23 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.19 | 0.02 | -0.04 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 90.00 | 0.55 | 0.72 | 0.94 | % | 1 | 0 | 0.53 | 0.12 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST | |
| 95.00 | 0.36 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.08 | 0.01 | -0.03 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 1.55 | % | 0 | 0 | 0.89 | 0.03 | 0.01 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 1.47 | % | 0 | 0 | 0.96 | 0.02 | 0.00 | -0.01 | 2/4/2025 3:59:48 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 | 1.00 | % | 0 | 0 | 0.94 | -0.02 | 0.00 | -0.02 | 2/4/2025 3:59:48 PM EST | |||
| 55.00 | 0.19 | 0.55 | % | 0 | 0 | 0.63 | -0.06 | 0.01 | -0.03 | 2/4/2025 3:59:48 PM EST | |||
| 60.00 | 0.83 | 1.36 | 0.98 | +0.05 | +5.38% | 6 | 2 | 0.59 | -0.14 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 61.00 | 1.10 | 1.52 | % | 0 | 0 | 0.59 | -0.16 | 0.02 | -0.05 | 2/4/2025 3:59:48 PM EST | |||
| 62.00 | 0.63 | 1.84 | % | 0 | 0 | 0.53 | -0.18 | 0.02 | -0.05 | 2/4/2025 3:59:48 PM EST | |||
| 63.00 | 1.41 | 2.79 | % | 0 | 0 | 0.64 | -0.20 | 0.02 | -0.06 | 2/4/2025 3:59:48 PM EST | |||
| 64.00 | 1.66 | 2.03 | 1.79 | -0.16 | -8.21% | 1 | 2 | 0.56 | -0.22 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 65.00 | 1.93 | 2.42 | 2.06 | -0.54 | -20.77% | 3 | 1 | 0.56 | -0.25 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 66.00 | 2.28 | 2.62 | 2.54 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.27 | 0.03 | -0.06 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 67.00 | 2.25 | 3.35 | 2.51 | -0.22 | -8.06% | 1 | 6 | 0.56 | -0.30 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 68.00 | 2.94 | 3.30 | 2.74 | % | 1 | 0 | 0.55 | -0.33 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:48 PM EST | |
| 69.00 | 3.35 | 3.65 | 3.13 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.36 | 0.03 | -0.07 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 70.00 | 2.76 | 4.05 | 3.69 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.39 | 0.03 | -0.07 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 71.00 | 2.53 | 4.75 | % | 0 | 0 | 0.46 | -0.43 | 0.03 | -0.07 | 2/4/2025 3:59:48 PM EST | |||
| 72.00 | 4.20 | 5.30 | 4.82 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.46 | 0.03 | -0.07 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 73.00 | 4.50 | 5.50 | 5.00 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.49 | 0.03 | -0.07 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 74.00 | 3.75 | 6.50 | % | 0 | 0 | 0.44 | -0.53 | 0.03 | -0.07 | 2/4/2025 3:59:48 PM EST | |||
| 75.00 | 6.35 | 6.65 | 6.30 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.56 | 0.03 | -0.06 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 76.00 | 6.95 | 7.25 | % | 0 | 0 | 0.52 | -0.59 | 0.03 | -0.06 | 2/4/2025 3:59:48 PM EST | |||
| 77.00 | 7.50 | 7.90 | 7.65 | % | 1 | 0 | 0.51 | -0.62 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:48 PM EST | |
| 78.00 | 8.30 | 8.65 | % | 0 | 0 | 0.52 | -0.65 | 0.03 | -0.06 | 2/4/2025 3:59:48 PM EST | |||
| 79.00 | 9.00 | 9.30 | % | 0 | 0 | 0.52 | -0.68 | 0.03 | -0.06 | 2/4/2025 3:59:48 PM EST | |||
| 80.00 | 8.70 | 10.50 | % | 0 | 0 | 0.47 | -0.71 | 0.03 | -0.05 | 2/4/2025 3:59:48 PM EST | |||
| 81.00 | 9.70 | 10.95 | % | 0 | 0 | 0.47 | -0.74 | 0.03 | -0.05 | 2/4/2025 3:59:48 PM EST | |||
| 82.00 | 10.80 | 11.90 | % | 0 | 0 | 0.50 | -0.76 | 0.03 | -0.05 | 2/4/2025 3:59:48 PM EST | |||
| 83.00 | 11.10 | 12.85 | % | 0 | 0 | 0.47 | -0.78 | 0.03 | -0.05 | 2/4/2025 3:59:48 PM EST | |||
| 84.00 | 12.90 | 13.65 | % | 0 | 0 | 0.54 | -0.80 | 0.02 | -0.05 | 2/4/2025 3:59:48 PM EST | |||
| 85.00 | 13.80 | 14.30 | % | 0 | 0 | 0.53 | -0.81 | 0.02 | -0.04 | 2/4/2025 3:59:48 PM EST | |||
| 90.00 | 16.75 | 19.75 | % | 0 | 0 | 0.75 | -0.88 | 0.02 | -0.03 | 2/4/2025 3:59:48 PM EST | |||
| 95.00 | 21.55 | 24.15 | % | 0 | 0 | 0.76 | -0.92 | 0.01 | -0.03 | 2/4/2025 3:59:48 PM EST | |||
| 100.00 | 27.15 | 29.90 | % | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 105.00 | 32.15 | 35.25 | % | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:48 PM EST |