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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 40.65 | 43.30 | % | 0 | 0 | 0.91 | 0.98 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 40.00 | 35.95 | 38.40 | 33.30 | 0.00 | 0.00% | 0 | 7 | 0.75 | 0.96 | 0.00 | -0.01 | 2/4/2025 | 2/21/2025 4:00:07 PM EST |
| 45.00 | 31.10 | 33.95 | 32.50 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.93 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 50.00 | 26.80 | 29.75 | 26.95 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.90 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 55.00 | 23.80 | 24.50 | 20.94 | 0.00 | 0.00% | 0 | 13 | 0.48 | 0.85 | 0.01 | -0.02 | 2/5/2025 | 2/21/2025 4:00:07 PM EST |
| 60.00 | 20.00 | 21.20 | 19.35 | 0.00 | 0.00% | 0 | 30 | 0.48 | 0.80 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 65.00 | 17.05 | 17.30 | 16.45 | +0.55 | +3.46% | 8 | 526 | 0.47 | 0.74 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 70.00 | 14.05 | 14.25 | 13.95 | -0.05 | -0.36% | 5 | 258 | 0.46 | 0.67 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 75.00 | 11.45 | 11.65 | 11.48 | -1.12 | -8.89% | 4 | 135 | 0.46 | 0.60 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 80.00 | 9.20 | 9.40 | 9.10 | +0.10 | +1.12% | 1 | 267 | 0.45 | 0.52 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 85.00 | 7.30 | 7.55 | 7.45 | +0.45 | +6.43% | 1,361 | 176 | 0.45 | 0.45 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 90.00 | 5.25 | 5.95 | 5.70 | -0.30 | -5.00% | 2 | 828 | 0.43 | 0.38 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 95.00 | 4.45 | 4.70 | 4.32 | 0.00 | 0.00% | 0 | 65 | 0.44 | 0.32 | 0.01 | -0.02 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 100.00 | 2.90 | 3.70 | 3.25 | -0.03 | -0.92% | 1 | 548 | 0.42 | 0.26 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 105.00 | 2.56 | 2.88 | 2.35 | 0.00 | 0.00% | 0 | 280 | 0.43 | 0.21 | 0.01 | -0.02 | 2/3/2025 | 2/21/2025 4:00:07 PM EST |
| 110.00 | 1.72 | 2.24 | 2.15 | +0.11 | +5.40% | 6 | 53 | 0.42 | 0.17 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 115.00 | 1.46 | 1.76 | 1.55 | 0.00 | 0.00% | 0 | 399 | 0.43 | 0.14 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 120.00 | 1.12 | 1.48 | 1.38 | 0.00 | 0.00% | 0 | 156 | 0.43 | 0.11 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 125.00 | 0.87 | 1.18 | 1.32 | 0.00 | 0.00% | 0 | 25 | 0.43 | 0.09 | 0.01 | -0.01 | 1/3/2025 | 2/21/2025 4:00:07 PM EST |
| 130.00 | 0.57 | 1.00 | 0.81 | 0.00 | 0.00% | 0 | 319 | 0.43 | 0.07 | 0.01 | -0.01 | 2/19/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.13 | 0.58 | 0.60 | 0.00 | 0.00% | 0 | 20 | 0.58 | -0.02 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 4:00:07 PM EST |
| 40.00 | 0.25 | 1.00 | 0.64 | 0.00 | 0.00% | 0 | 75 | 0.56 | -0.04 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 4:00:07 PM EST |
| 45.00 | 0.79 | 1.03 | 1.05 | 0.00 | 0.00% | 0 | 219 | 0.53 | -0.07 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 4:00:07 PM EST |
| 50.00 | 1.41 | 1.59 | 1.53 | +0.03 | +2.00% | 1 | 48 | 0.51 | -0.10 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 55.00 | 2.23 | 2.45 | 2.53 | 0.00 | 0.00% | 0 | 852 | 0.50 | -0.15 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 60.00 | 3.35 | 3.50 | 3.60 | -0.16 | -4.26% | 9 | 830 | 0.48 | -0.20 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 65.00 | 4.85 | 6.05 | 4.94 | -0.51 | -9.36% | 5 | 905 | 0.50 | -0.26 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 70.00 | 6.75 | 8.60 | 6.88 | -0.62 | -8.27% | 4 | 750 | 0.51 | -0.33 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 75.00 | 9.05 | 9.20 | 9.80 | -0.15 | -1.51% | 11 | 386 | 0.46 | -0.40 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 80.00 | 11.70 | 12.10 | 12.50 | -0.20 | -1.58% | 40 | 549 | 0.46 | -0.48 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 85.00 | 14.30 | 15.00 | 15.25 | -0.78 | -4.87% | 2 | 225 | 0.44 | -0.55 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 90.00 | 18.15 | 18.50 | 20.65 | 0.00 | 0.00% | 0 | 41 | 0.45 | -0.62 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 95.00 | 21.85 | 22.15 | 23.22 | 0.00 | 0.00% | 0 | 492 | 0.44 | -0.68 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 100.00 | 25.70 | 26.55 | 28.50 | 0.00 | 0.00% | 0 | 32 | 0.45 | -0.74 | 0.01 | -0.02 | 2/5/2025 | 2/21/2025 4:00:07 PM EST |
| 105.00 | 30.00 | 30.35 | 36.57 | 0.00 | 0.00% | 0 | 68 | 0.44 | -0.79 | 0.01 | -0.02 | 1/15/2025 | 2/21/2025 4:00:07 PM EST |
| 110.00 | 34.20 | 35.35 | 37.00 | 0.00 | 0.00% | 0 | 35 | 0.45 | -0.83 | 0.01 | -0.01 | 2/11/2025 | 2/21/2025 4:00:07 PM EST |
| 115.00 | 38.85 | 39.80 | % | 0 | 0 | 0.45 | -0.86 | 0.01 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 120.00 | 43.00 | 45.20 | 50.44 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.89 | 0.01 | -0.01 | 1/15/2025 | 2/21/2025 4:00:07 PM EST |
| 125.00 | 47.35 | 49.70 | 51.54 | 0.00 | 0.00% | 0 | 27 | 0.53 | -0.91 | 0.01 | -0.01 | 2/5/2025 | 2/21/2025 4:00:07 PM EST |
| 130.00 | 52.35 | 55.55 | 55.01 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.01 | 11/27/2024 | 2/21/2025 4:00:07 PM EST |