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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.90 | 37.85 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 45.00 | 30.05 | 33.90 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 50.00 | 25.20 | 28.50 | % | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 55.00 | 20.35 | 23.25 | % | 0 | 0 | 0.85 | 0.95 | 0.01 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 60.00 | 17.15 | 18.20 | % | 0 | 0 | 0.56 | 0.89 | 0.01 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 65.00 | 12.85 | 13.75 | % | 0 | 0 | 0.51 | 0.81 | 0.02 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 70.00 | 9.65 | 10.25 | % | 0 | 0 | 0.53 | 0.71 | 0.02 | -0.05 | 2/21/2025 4:00:07 PM EST | |||
| 75.00 | 6.75 | 7.05 | 6.70 | +0.20 | +3.08% | 235 | 2 | 0.51 | 0.58 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 80.00 | 4.50 | 4.70 | 4.75 | -0.20 | -4.04% | 21 | 3 | 0.50 | 0.45 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 85.00 | 2.83 | 3.05 | 2.86 | +0.18 | +6.72% | 18 | 9 | 0.49 | 0.32 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 90.00 | 1.65 | 1.96 | 1.80 | +0.02 | +1.13% | 16 | 4 | 0.49 | 0.22 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 95.00 | 1.00 | 1.12 | % | 0 | 0 | 0.49 | 0.14 | 0.02 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 100.00 | 0.61 | 0.73 | 0.67 | % | 1 | 0 | 0.50 | 0.09 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 105.00 | 0.37 | 0.50 | % | 0 | 0 | 0.51 | 0.06 | 0.01 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 110.00 | 0.02 | 1.54 | % | 0 | 0 | 0.43 | 0.03 | 0.01 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.73 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 45.00 | 0.10 | 1.42 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 50.00 | 0.11 | 1.50 | % | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 55.00 | 0.36 | 0.52 | 0.47 | % | 12 | 0 | 0.58 | -0.05 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 60.00 | 0.87 | 0.96 | 0.92 | -0.12 | -11.54% | 3 | 2 | 0.56 | -0.11 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 65.00 | 1.67 | 1.81 | 1.93 | +0.03 | +1.58% | 5 | 13 | 0.54 | -0.19 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 70.00 | 2.84 | 3.20 | 3.09 | -0.21 | -6.37% | 88 | 9 | 0.51 | -0.29 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 75.00 | 5.10 | 5.40 | 5.35 | -0.56 | -9.48% | 2,510 | 1 | 0.53 | -0.42 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 80.00 | 7.60 | 7.95 | 7.90 | -0.15 | -1.87% | 1 | 5 | 0.50 | -0.55 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 85.00 | 10.85 | 11.45 | 12.06 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.68 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 90.00 | 14.85 | 15.60 | % | 0 | 0 | 0.53 | -0.78 | 0.02 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 95.00 | 19.15 | 20.15 | % | 0 | 0 | 0.55 | -0.86 | 0.02 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 100.00 | 23.70 | 25.00 | 24.30 | % | 48 | 0 | 0.59 | -0.91 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 105.00 | 28.35 | 30.25 | % | 0 | 0 | 0.78 | -0.94 | 0.01 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 110.00 | 32.75 | 34.85 | % | 0 | 0 | 0.90 | -0.97 | 0.01 | -0.01 | 2/21/2025 4:00:07 PM EST |