Options Chain for DOLLAR GEN CORP NEW COM (DG) - $137.49 as of 5/6/2024 7:45:25 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 65.80 | 69.35 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 75.00 | 60.85 | 64.40 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 80.00 | 55.95 | 59.35 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 85.00 | 50.95 | 54.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 90.00 | 46.00 | 49.55 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:54 PM EST | |||
| 95.00 | 41.05 | 44.55 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 5/3/2024 3:59:54 PM EST | |||
| 100.00 | 36.20 | 39.75 | 37.49 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.98 | 0.00 | -0.03 | 5/2/2024 | 5/3/2024 3:59:54 PM EST |
| 105.00 | 31.45 | 34.25 | % | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.04 | 5/3/2024 3:59:54 PM EST | |||
| 110.00 | 26.45 | 29.85 | % | 0 | 0 | 0.71 | 0.94 | 0.01 | -0.06 | 5/3/2024 3:59:54 PM EST | |||
| 115.00 | 21.85 | 25.40 | % | 0 | 0 | 0.66 | 0.90 | 0.01 | -0.07 | 5/3/2024 3:59:54 PM EST | |||
| 120.00 | 17.25 | 19.80 | % | 0 | 0 | 0.40 | 0.85 | 0.01 | -0.09 | 5/3/2024 3:59:54 PM EST | |||
| 125.00 | 13.75 | 17.10 | % | 0 | 0 | 0.46 | 0.78 | 0.02 | -0.10 | 5/3/2024 3:59:54 PM EST | |||
| 130.00 | 9.60 | 12.70 | % | 0 | 0 | 0.43 | 0.70 | 0.02 | -0.11 | 5/3/2024 3:59:54 PM EST | |||
| 135.00 | 8.25 | 8.80 | 8.15 | 0.00 | 0.00% | 0 | 21 | 0.40 | 0.60 | 0.02 | -0.11 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 140.00 | 5.75 | 6.50 | 5.65 | 0.00 | 0.00% | 0 | 15 | 0.41 | 0.49 | 0.02 | -0.11 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 145.00 | 3.85 | 4.10 | 3.66 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.37 | 0.02 | -0.09 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 150.00 | 2.43 | 2.55 | 2.35 | 0.00 | 0.00% | 0 | 481 | 0.39 | 0.26 | 0.02 | -0.08 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 155.00 | 0.92 | 2.32 | 1.35 | 0.00 | 0.00% | 0 | 17 | 0.36 | 0.18 | 0.02 | -0.06 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 160.00 | 0.84 | 1.02 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.12 | 0.01 | -0.05 | 5/1/2024 | 5/3/2024 3:59:54 PM EST |
| 165.00 | 0.48 | 0.73 | 0.58 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.08 | 0.01 | -0.03 | 5/1/2024 | 5/3/2024 3:59:54 PM EST |
| 170.00 | 0.21 | 0.88 | 0.31 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.05 | 0.01 | -0.02 | 5/1/2024 | 5/3/2024 3:59:54 PM EST |
| 175.00 | 0.05 | 0.78 | % | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.02 | 5/3/2024 3:59:54 PM EST | |||
| 180.00 | 0.02 | 0.67 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 185.00 | 0.00 | 0.60 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 190.00 | 0.00 | 0.56 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.16 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.16 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 215.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.29 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.16 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.17 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.19 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.61 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:54 PM EST | |||
| 95.00 | 0.02 | 0.68 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 5/3/2024 3:59:54 PM EST | |||
| 100.00 | 0.07 | 0.77 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.03 | 5/3/2024 3:59:54 PM EST | |||
| 105.00 | 0.13 | 0.92 | % | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.04 | 5/3/2024 3:59:54 PM EST | |||
| 110.00 | 0.29 | 0.53 | % | 0 | 0 | 0.47 | -0.06 | 0.01 | -0.06 | 5/3/2024 3:59:54 PM EST | |||
| 115.00 | 0.48 | 0.86 | 0.90 | 0.00 | 0.00% | 0 | 33 | 0.44 | -0.10 | 0.01 | -0.07 | 5/2/2024 | 5/3/2024 3:59:54 PM EST |
| 120.00 | 1.23 | 1.42 | 1.38 | 0.00 | 0.00% | 0 | 2,729 | 0.44 | -0.15 | 0.01 | -0.09 | 5/2/2024 | 5/3/2024 3:59:54 PM EST |
| 125.00 | 2.02 | 2.29 | 1.92 | 0.00 | 0.00% | 0 | 3,397 | 0.42 | -0.22 | 0.02 | -0.10 | 4/30/2024 | 5/3/2024 3:59:54 PM EST |
| 130.00 | 3.40 | 3.55 | 3.81 | 0.00 | 0.00% | 0 | 39 | 0.41 | -0.30 | 0.02 | -0.11 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 135.00 | 5.25 | 5.45 | 5.28 | 0.00 | 0.00% | 0 | 95 | 0.41 | -0.40 | 0.02 | -0.11 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 140.00 | 7.65 | 7.95 | 7.91 | 0.00 | 0.00% | 0 | 17 | 0.40 | -0.51 | 0.02 | -0.11 | 5/2/2024 | 5/3/2024 3:59:54 PM EST |
| 145.00 | 9.00 | 11.10 | 10.90 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.63 | 0.02 | -0.09 | 5/1/2024 | 5/3/2024 3:59:54 PM EST |
| 150.00 | 13.10 | 14.75 | % | 0 | 0 | 0.39 | -0.74 | 0.02 | -0.08 | 5/3/2024 3:59:54 PM EST | |||
| 155.00 | 16.60 | 20.10 | % | 0 | 0 | 0.46 | -0.82 | 0.02 | -0.06 | 5/3/2024 3:59:54 PM EST | |||
| 160.00 | 22.20 | 24.85 | % | 0 | 0 | 0.55 | -0.88 | 0.01 | -0.05 | 5/3/2024 3:59:54 PM EST | |||
| 165.00 | 26.80 | 29.65 | % | 0 | 0 | 0.60 | -0.92 | 0.01 | -0.03 | 5/3/2024 3:59:54 PM EST | |||
| 170.00 | 31.60 | 34.00 | % | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.02 | 5/3/2024 3:59:54 PM EST | |||
| 175.00 | 35.85 | 38.85 | % | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.02 | 5/3/2024 3:59:54 PM EST | |||
| 180.00 | 41.00 | 43.90 | % | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 185.00 | 46.05 | 49.10 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 190.00 | 51.05 | 54.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 195.00 | 56.05 | 59.60 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 200.00 | 61.15 | 64.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 205.00 | 66.25 | 68.75 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 210.00 | 71.05 | 74.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 215.00 | 76.10 | 79.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST |