Options Chain for DOLLAR GEN CORP NEW COM (DG) - $76.50 as of 11/20/2024 3:57:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 16.75 | 19.95 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 56.00 | 15.80 | 18.95 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 57.00 | 14.75 | 17.95 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 58.00 | 13.75 | 16.95 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 59.00 | 13.15 | 15.75 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 60.00 | 12.15 | 14.70 | 14.95 | 0.00 | 0.00% | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 61.00 | 11.15 | 13.75 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 62.00 | 9.85 | 12.60 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 63.00 | 8.80 | 11.75 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 64.00 | 7.75 | 10.75 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 65.00 | 6.85 | 9.75 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 66.00 | 6.00 | 8.60 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 67.00 | 5.05 | 7.65 | % | 0 | 0 | 1.77 | 0.99 | 0.01 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 68.00 | 4.95 | 6.30 | 9.87 | 0.00 | 0.00% | 0 | 3 | 1.39 | 0.98 | 0.02 | -0.02 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 69.00 | 4.15 | 5.00 | % | 0 | 0 | 1.05 | 0.95 | 0.04 | -0.06 | 11/20/2024 3:59:41 PM EST | |||
| 70.00 | 2.86 | 4.70 | 8.75 | 0.00 | 0.00% | 0 | 7 | 1.29 | 0.90 | 0.07 | -0.13 | 11/6/2024 | 11/20/2024 3:59:41 PM EST |
| 71.00 | 2.31 | 2.69 | 2.50 | % | 16 | 0 | 0.44 | 0.82 | 0.10 | -0.19 | 11/20/2024 | 11/20/2024 3:59:41 PM EST | |
| 72.00 | 1.54 | 2.07 | 1.88 | -2.52 | -57.28% | 78 | 3 | 0.50 | 0.70 | 0.14 | -0.24 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 73.00 | 1.06 | 1.24 | 1.19 | -2.89 | -70.84% | 529 | 293 | 0.46 | 0.55 | 0.16 | -0.25 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 74.00 | 0.57 | 0.76 | 0.66 | -3.04 | -82.17% | 114 | 239 | 0.45 | 0.39 | 0.16 | -0.24 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 75.00 | 0.33 | 0.58 | 0.36 | -1.74 | -82.86% | 266 | 262 | 0.45 | 0.26 | 0.13 | -0.21 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 76.00 | 0.17 | 0.40 | 0.21 | -1.53 | -87.94% | 240 | 244 | 0.47 | 0.18 | 0.09 | -0.20 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 77.00 | 0.09 | 0.14 | 0.11 | -0.97 | -89.82% | 145 | 658 | 0.50 | 0.14 | 0.07 | -0.18 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 78.00 | 0.06 | 0.10 | 0.09 | -0.58 | -86.57% | 689 | 516 | 0.54 | 0.10 | 0.05 | -0.16 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 79.00 | 0.03 | 0.08 | 0.07 | -0.36 | -83.73% | 63 | 818 | 0.58 | 0.08 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 80.00 | 0.04 | 0.05 | 0.04 | -0.27 | -87.10% | 258 | 1,521 | 0.64 | 0.05 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 81.00 | 0.01 | 0.05 | 0.03 | -0.17 | -85.00% | 203 | 963 | 0.65 | 0.04 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 82.00 | 0.01 | 0.10 | 0.03 | -0.09 | -75.00% | 192 | 626 | 0.77 | 0.02 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 83.00 | 0.01 | 0.02 | 0.01 | -0.09 | -90.00% | 2,348 | 7,626 | 0.73 | 0.02 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 84.00 | 0.01 | 0.03 | 0.03 | -0.06 | -66.67% | 26 | 417 | 0.81 | 0.01 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 85.00 | 0.01 | 0.05 | 0.08 | 0.00 | 0.00% | 103 | 361 | 0.91 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 86.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 3 | 233 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 87.00 | 0.01 | 0.09 | 0.01 | -0.01 | -50.00% | 33 | 53 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 88.00 | 0.00 | 0.10 | 0.06 | +0.05 | +500.00% | 5 | 305 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 89.00 | 0.00 | 0.01 | 0.06 | -0.05 | -45.46% | 3 | 39 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 90.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 2 | 117 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 91.00 | 0.00 | 1.45 | 0.03 | 0.00 | 0.00% | 0 | 23 | 2.91 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 92.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 93.00 | 0.00 | 1.46 | 0.01 | 0.00 | 0.00% | 0 | 14 | 3.09 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 94.00 | 0.00 | 1.46 | 0.22 | 0.00 | 0.00% | 0 | 9 | 3.18 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 95.00 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 45 | 2.31 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 96.00 | 0.00 | 1.17 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 58 | 1.55 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 105.00 | 0.00 | 0.67 | 0.04 | 0.00 | 0.00% | 0 | 7 | 3.30 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 110.00 | 0.00 | 0.01 | 0.11 | 0.00 | 0.00% | 0 | 41 | 1.97 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:41 PM EST |
| 115.00 | 0.00 | 0.55 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 120.00 | 0.00 | 0.54 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 56.00 | 0.00 | 1.02 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 57.00 | 0.00 | 1.20 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 58.00 | 0.00 | 1.26 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 59.00 | 0.00 | 1.27 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 60.00 | 0.00 | 1.47 | 0.02 | 0.00 | 0.00% | 0 | 17 | 3.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 61.00 | 0.00 | 1.27 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 62.00 | 0.00 | 1.26 | 0.03 | 0.00 | 0.00% | 0 | 15 | 2.52 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 63.00 | 0.00 | 1.27 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 64.00 | 0.00 | 1.49 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 65.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 16 | 218 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 66.00 | 0.00 | 0.04 | 0.03 | +0.01 | +50.00% | 2 | 23 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 6 | 19 | 0.68 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 68.00 | 0.01 | 0.14 | 0.04 | -0.06 | -60.00% | 171 | 57 | 0.59 | -0.02 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 69.00 | 0.02 | 0.06 | 0.03 | -0.01 | -25.00% | 391 | 46 | 0.46 | -0.05 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 70.00 | 0.01 | 0.12 | 0.07 | +0.03 | +75.00% | 420 | 275 | 0.45 | -0.10 | 0.07 | -0.13 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 71.00 | 0.19 | 0.24 | 0.22 | +0.17 | +340.00% | 449 | 472 | 0.44 | -0.18 | 0.10 | -0.19 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 72.00 | 0.38 | 0.67 | 0.46 | +0.38 | +475.00% | 298 | 259 | 0.43 | -0.30 | 0.14 | -0.24 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 73.00 | 0.71 | 1.11 | 0.85 | +0.66 | +347.37% | 948 | 584 | 0.52 | -0.45 | 0.16 | -0.25 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 74.00 | 1.29 | 1.66 | 1.37 | +1.01 | +280.56% | 420 | 569 | 0.44 | -0.61 | 0.16 | -0.24 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 75.00 | 1.89 | 2.26 | 2.20 | +1.62 | +279.31% | 1,010 | 741 | 0.45 | -0.74 | 0.13 | -0.21 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 76.00 | 2.72 | 3.45 | 2.86 | +1.86 | +186.00% | 177 | 725 | 0.60 | -0.82 | 0.09 | -0.20 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 77.00 | 3.65 | 4.00 | 3.86 | +2.41 | +166.21% | 59 | 488 | 0.67 | -0.86 | 0.07 | -0.18 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 78.00 | 4.55 | 5.05 | 4.70 | +2.72 | +137.38% | 5 | 181 | 0.81 | -0.90 | 0.05 | -0.16 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 79.00 | 5.60 | 6.35 | 6.43 | +3.51 | +120.21% | 13 | 136 | 1.14 | -0.92 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 80.00 | 6.45 | 7.30 | 6.60 | +2.80 | +73.69% | 29 | 205 | 1.22 | -0.95 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 81.00 | 6.80 | 8.05 | 7.45 | +3.35 | +81.71% | 37 | 184 | 1.13 | -0.96 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 82.00 | 8.05 | 9.90 | 6.05 | 0.00 | 0.00% | 0 | 9 | 1.84 | -0.98 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 83.00 | 8.30 | 10.90 | 6.23 | 0.00 | 0.00% | 0 | 3 | 1.95 | -0.98 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 84.00 | 9.30 | 11.90 | 7.34 | 0.00 | 0.00% | 0 | 4 | 2.06 | -0.99 | 0.01 | -0.02 | 11/8/2024 | 11/20/2024 3:59:41 PM EST |
| 85.00 | 11.10 | 12.15 | 12.37 | +4.15 | +50.49% | 2 | 24 | 1.59 | -0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 86.00 | 11.30 | 13.90 | 4.60 | 0.00 | 0.00% | 0 | 7 | 2.27 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:41 PM EST |
| 87.00 | 12.30 | 14.90 | 5.25 | 0.00 | 0.00% | 0 | 5 | 2.37 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:41 PM EST |
| 88.00 | 13.35 | 15.80 | 12.35 | 0.00 | 0.00% | 0 | 6 | 2.39 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 89.00 | 14.10 | 17.25 | 7.83 | 0.00 | 0.00% | 0 | 3 | 2.80 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:41 PM EST |
| 90.00 | 15.10 | 18.25 | 12.02 | 0.00 | 0.00% | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 91.00 | 16.10 | 19.30 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 92.00 | 17.10 | 20.30 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 93.00 | 18.70 | 21.30 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 94.00 | 19.10 | 22.30 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 95.00 | 20.35 | 23.30 | 17.83 | 0.00 | 0.00% | 0 | 2 | 3.38 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:41 PM EST |
| 96.00 | 21.45 | 24.30 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 100.00 | 25.45 | 28.60 | 19.00 | 0.00 | 0.00% | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:41 PM EST |
| 105.00 | 30.10 | 33.60 | % | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 110.00 | 34.65 | 38.70 | 26.63 | 0.00 | 0.00% | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:41 PM EST |
| 115.00 | 39.65 | 43.60 | % | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 120.00 | 44.65 | 48.70 | % | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST |