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 | 24.75 | 28.05 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 55.00 | 19.75 | 23.10 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 59.00 | 15.75 | 19.10 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 60.00 | 14.95 | 18.05 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 61.00 | 13.85 | 17.05 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 62.00 | 12.80 | 16.65 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 63.00 | 11.85 | 15.70 | % | 0 | 0 | 1.06 | 0.98 | 0.01 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 64.00 | 10.95 | 14.10 | % | 0 | 0 | 1.03 | 0.97 | 0.01 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 65.00 | 10.10 | 12.85 | % | 0 | 0 | 0.92 | 0.97 | 0.01 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 66.00 | 9.55 | 11.75 | % | 0 | 0 | 0.82 | 0.96 | 0.01 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 67.00 | 8.65 | 10.65 | % | 0 | 0 | 0.74 | 0.95 | 0.02 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 68.00 | 7.75 | 9.90 | 7.10 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.93 | 0.02 | -0.04 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 69.00 | 6.85 | 8.65 | 6.25 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.90 | 0.03 | -0.05 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 70.00 | 6.80 | 8.25 | 5.10 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.88 | 0.03 | -0.05 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 71.00 | 6.10 | 6.75 | 5.30 | +0.35 | +7.08% | 10 | 4 | 0.43 | 0.84 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 72.00 | 5.15 | 5.90 | 4.75 | 0.00 | 0.00% | 0 | 312 | 0.40 | 0.80 | 0.05 | -0.07 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 73.00 | 4.55 | 4.80 | 3.90 | +0.45 | +13.05% | 7 | 48 | 0.39 | 0.76 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 74.00 | 3.80 | 4.15 | 3.38 | +0.08 | +2.43% | 3 | 230 | 0.39 | 0.70 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 75.00 | 3.20 | 3.45 | 3.37 | +0.87 | +34.80% | 47 | 125 | 0.39 | 0.64 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 76.00 | 2.64 | 2.78 | 2.62 | +0.06 | +2.35% | 63 | 90 | 0.38 | 0.57 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 77.00 | 2.11 | 2.26 | 2.15 | +0.05 | +2.39% | 82 | 138 | 0.38 | 0.50 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 78.00 | 1.67 | 1.82 | 1.52 | -0.01 | -0.66% | 47 | 78 | 0.38 | 0.43 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 79.00 | 1.27 | 1.40 | 1.18 | -0.17 | -12.60% | 36 | 47 | 0.37 | 0.37 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 80.00 | 1.00 | 1.07 | 1.02 | -0.74 | -42.05% | 39 | 138 | 0.37 | 0.30 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 81.00 | 0.73 | 0.83 | 0.77 | -0.08 | -9.42% | 8 | 125 | 0.37 | 0.25 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 82.00 | 0.54 | 0.63 | 0.55 | -0.03 | -5.18% | 121 | 23 | 0.37 | 0.20 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 83.00 | 0.37 | 0.84 | 0.33 | -0.11 | -25.00% | 1 | 516 | 0.41 | 0.16 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 84.00 | 0.27 | 1.53 | 0.31 | 0.00 | 0.00% | 0 | 12 | 0.48 | 0.12 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 85.00 | 0.19 | 0.29 | 0.20 | -0.05 | -20.00% | 2 | 43 | 0.38 | 0.09 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 86.00 | 0.13 | 1.48 | 0.15 | -0.03 | -16.67% | 5 | 10 | 0.50 | 0.07 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 87.00 | 0.09 | 0.27 | 0.12 | -0.03 | -20.00% | 3 | 4 | 0.42 | 0.05 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 0.28 | 0.03 | -0.19 | -86.37% | 1 | 2 | 0.56 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 95.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 0.60 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 1.35 | 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 | 0.95 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 59.00 | 0.00 | 2.17 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.81 | 0.08 | 0.00 | 0.00% | 0 | 12 | 1.06 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 61.00 | 0.00 | 1.95 | 0.06 | -0.10 | -62.50% | 8 | 95 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 62.00 | 0.05 | 0.57 | 0.08 | 0.00 | 0.00% | 0 | 28 | 0.70 | -0.01 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 63.00 | 0.04 | 0.30 | 0.07 | +0.01 | +16.67% | 9 | 38 | 0.59 | -0.02 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 64.00 | 0.05 | 0.15 | 0.15 | -0.12 | -44.45% | 1 | 24 | 0.51 | -0.03 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 65.00 | 0.09 | 0.56 | 0.12 | -0.19 | -61.29% | 1 | 91 | 0.59 | -0.03 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 66.00 | 0.07 | 0.43 | 0.17 | 0.00 | 0.00% | 1 | 82 | 0.51 | -0.04 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 67.00 | 0.15 | 1.16 | 0.23 | 0.00 | 0.00% | 0 | 149 | 0.54 | -0.05 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 68.00 | 0.21 | 0.84 | 0.28 | +0.03 | +12.00% | 1 | 45 | 0.50 | -0.07 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 69.00 | 0.09 | 0.42 | 0.41 | 0.00 | 0.00% | 0 | 41 | 0.42 | -0.10 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 70.00 | 0.37 | 1.16 | 0.43 | -0.18 | -29.51% | 16 | 185 | 0.49 | -0.12 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 71.00 | 0.49 | 0.56 | 0.53 | -0.07 | -11.67% | 48 | 85 | 0.41 | -0.16 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 72.00 | 0.66 | 0.73 | 0.70 | -0.25 | -26.32% | 50 | 42 | 0.41 | -0.20 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 73.00 | 0.83 | 0.97 | 0.95 | -0.07 | -6.87% | 37 | 40 | 0.40 | -0.24 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 74.00 | 1.10 | 1.27 | 1.40 | +0.13 | +10.24% | 23 | 40 | 0.40 | -0.30 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 75.00 | 1.44 | 1.61 | 1.49 | -0.83 | -35.78% | 43 | 43 | 0.39 | -0.36 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 76.00 | 1.84 | 2.00 | 2.12 | -0.22 | -9.41% | 5 | 53 | 0.39 | -0.43 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 77.00 | 2.30 | 2.48 | 2.67 | +0.40 | +17.63% | 12 | 33 | 0.38 | -0.50 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 78.00 | 2.85 | 3.05 | 3.20 | +0.05 | +1.59% | 1 | 6 | 0.38 | -0.57 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 79.00 | 3.40 | 3.75 | 3.85 | % | 3 | 0 | 0.38 | -0.63 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 80.00 | 4.10 | 4.35 | 4.30 | -0.70 | -14.00% | 21 | 1 | 0.37 | -0.70 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 81.00 | 4.75 | 5.20 | % | 0 | 0 | 0.37 | -0.75 | 0.06 | -0.06 | 2/21/2025 4:00:07 PM EST | |||
| 82.00 | 5.40 | 6.05 | % | 0 | 0 | 0.36 | -0.80 | 0.05 | -0.06 | 2/21/2025 4:00:07 PM EST | |||
| 83.00 | 5.90 | 6.90 | % | 0 | 0 | 0.30 | -0.84 | 0.04 | -0.05 | 2/21/2025 4:00:07 PM EST | |||
| 84.00 | 7.15 | 8.90 | % | 0 | 0 | 0.69 | -0.88 | 0.03 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 85.00 | 8.25 | 9.80 | % | 0 | 0 | 0.73 | -0.91 | 0.03 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 86.00 | 8.70 | 10.50 | % | 0 | 0 | 0.68 | -0.93 | 0.02 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 87.00 | 9.00 | 12.25 | % | 0 | 0 | 0.90 | -0.95 | 0.02 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 90.00 | 13.10 | 15.25 | % | 0 | 0 | 1.01 | -0.98 | 0.01 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 95.00 | 17.85 | 20.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 100.00 | 22.85 | 25.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 105.00 | 27.25 | 30.40 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 110.00 | 32.45 | 35.30 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST |