Options Chain for DOLLAR GEN CORP NEW COM (DG) - $142.07 as of 4/29/2024 12:57:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 63.35 | 67.10 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 80.00 | 58.40 | 62.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 85.00 | 53.45 | 57.05 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 90.00 | 48.55 | 51.55 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 95.00 | 43.55 | 46.75 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:07 PM EST | |||
| 100.00 | 38.60 | 41.80 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 4/29/2024 12:59:07 PM EST | |||
| 105.00 | 33.75 | 36.95 | % | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.03 | 4/29/2024 12:59:07 PM EST | |||
| 110.00 | 28.95 | 32.10 | 30.72 | % | 2 | 0 | 0.81 | 0.97 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 12:59:07 PM EST | |
| 115.00 | 24.30 | 27.40 | % | 0 | 0 | 0.74 | 0.94 | 0.01 | -0.06 | 4/29/2024 12:59:07 PM EST | |||
| 120.00 | 20.60 | 22.00 | % | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.07 | 4/29/2024 12:59:07 PM EST | |||
| 125.00 | 15.65 | 19.10 | % | 0 | 0 | 0.47 | 0.83 | 0.01 | -0.09 | 4/29/2024 12:59:07 PM EST | |||
| 130.00 | 12.30 | 13.45 | % | 0 | 0 | 0.44 | 0.75 | 0.02 | -0.11 | 4/29/2024 12:59:07 PM EST | |||
| 135.00 | 9.55 | 10.00 | % | 0 | 0 | 0.41 | 0.65 | 0.02 | -0.11 | 4/29/2024 12:59:07 PM EST | |||
| 140.00 | 6.90 | 7.15 | 7.00 | -1.15 | -14.11% | 1 | 3 | 0.40 | 0.54 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 145.00 | 4.65 | 4.85 | 4.58 | -1.57 | -25.53% | 3 | 32 | 0.40 | 0.42 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 150.00 | 3.00 | 3.15 | 4.05 | 0.00 | 0.00% | 0 | 1,238 | 0.39 | 0.31 | 0.02 | -0.09 | 4/26/2024 | 4/29/2024 12:59:07 PM EST |
| 155.00 | 1.86 | 1.98 | 1.90 | -0.60 | -24.00% | 23 | 50 | 0.39 | 0.22 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 160.00 | 0.74 | 1.25 | 1.15 | -0.33 | -22.30% | 3 | 55 | 0.36 | 0.15 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 165.00 | 0.66 | 0.73 | 0.98 | 0.00 | 0.00% | 0 | 22 | 0.36 | 0.10 | 0.01 | -0.05 | 4/26/2024 | 4/29/2024 12:59:07 PM EST |
| 170.00 | 0.40 | 0.44 | 0.37 | -0.11 | -22.92% | 8 | 10 | 0.39 | 0.07 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 175.00 | 0.00 | 0.77 | 0.38 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.04 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 12:59:07 PM EST |
| 180.00 | 0.00 | 0.71 | 0.41 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.02 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 12:59:07 PM EST |
| 185.00 | 0.01 | 0.62 | % | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 190.00 | 0.00 | 0.57 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 195.00 | 0.00 | 2.17 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 200.00 | 0.00 | 2.16 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 215.00 | 0.00 | 2.14 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 220.00 | 0.00 | 2.14 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 225.00 | 0.00 | 2.14 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 230.00 | 0.00 | 2.14 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 80.00 | 0.00 | 2.16 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 85.00 | 0.00 | 2.17 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 90.00 | 0.00 | 0.15 | 0.13 | % | 20 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 12:59:07 PM EST | |
| 95.00 | 0.00 | 0.62 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:07 PM EST | |||
| 100.00 | 0.00 | 0.68 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.02 | 4/29/2024 12:59:07 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.03 | 4/29/2024 12:59:07 PM EST | |||
| 110.00 | 0.00 | 0.77 | 0.23 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.03 | 0.00 | -0.04 | 4/26/2024 | 4/29/2024 12:59:07 PM EST |
| 115.00 | 0.45 | 0.61 | 0.51 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.06 | 0.01 | -0.06 | 4/25/2024 | 4/29/2024 12:59:07 PM EST |
| 120.00 | 0.89 | 1.01 | 0.78 | 0.00 | 0.00% | 0 | 17 | 0.43 | -0.11 | 0.01 | -0.07 | 4/26/2024 | 4/29/2024 12:59:07 PM EST |
| 125.00 | 1.52 | 1.64 | 1.69 | +0.34 | +25.19% | 5 | 36 | 0.42 | -0.17 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 130.00 | 2.55 | 2.72 | 2.80 | +0.81 | +40.71% | 28 | 21 | 0.41 | -0.25 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 135.00 | 4.10 | 4.25 | 3.45 | 0.00 | 0.00% | 0 | 33 | 0.40 | -0.35 | 0.02 | -0.11 | 4/26/2024 | 4/29/2024 12:59:07 PM EST |
| 140.00 | 6.20 | 6.40 | 6.60 | +1.00 | +17.86% | 8 | 128 | 0.40 | -0.46 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 145.00 | 8.90 | 9.15 | 7.70 | 0.00 | 0.00% | 0 | 109 | 0.36 | -0.58 | 0.02 | -0.11 | 4/26/2024 | 4/29/2024 12:59:07 PM EST |
| 150.00 | 12.15 | 12.50 | 10.98 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.69 | 0.02 | -0.09 | 4/26/2024 | 4/29/2024 12:59:07 PM EST |
| 155.00 | 14.90 | 16.70 | 14.05 | 0.00 | 0.00% | 0 | 13 | 0.34 | -0.78 | 0.02 | -0.08 | 4/16/2024 | 4/29/2024 12:59:07 PM EST |
| 160.00 | 19.75 | 21.80 | % | 0 | 0 | 0.55 | -0.85 | 0.01 | -0.06 | 4/29/2024 12:59:07 PM EST | |||
| 165.00 | 24.30 | 26.45 | % | 0 | 0 | 0.50 | -0.90 | 0.01 | -0.05 | 4/29/2024 12:59:07 PM EST | |||
| 170.00 | 28.40 | 31.60 | % | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.03 | 4/29/2024 12:59:07 PM EST | |||
| 175.00 | 33.50 | 36.90 | % | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.02 | 4/29/2024 12:59:07 PM EST | |||
| 180.00 | 38.35 | 42.05 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 185.00 | 43.40 | 46.55 | % | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 190.00 | 48.35 | 52.05 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 195.00 | 53.45 | 56.95 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 200.00 | 58.40 | 61.65 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 205.00 | 64.15 | 66.85 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 210.00 | 69.20 | 71.95 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 215.00 | 74.10 | 77.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 220.00 | 78.95 | 81.95 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 225.00 | 83.35 | 87.05 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 230.00 | 88.55 | 91.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST |