Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For DG Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
DG DOLLAR GENERAL   0.242 0.310 195.29 2.74

 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DG 3.70 6.90 4.94 0.00 68 909  W   190 DG 0.00 0.05 0.03 0.00 15 577  W  
DG 2.10 3.20 2.80 0.00 200 1022  W   192.5 DG 0.00 0.25 0.05 0.00 50 325  W  
DG 0.00 0.50 0.25 0.00 330 601  W   195 DG 0.00 0.25 0.05 0.00 50 234  W  
DG 0.00 0.05 0.05 0.00 74 435  W   197.5 DG 0.00 5.00 5.64 0.00 1 77  W  
DG 0.00 0.05 0.04 0.00 129 784  W   200 DG 2.30 7.00 7.50 0.00 0 44  W  
DG 0.00 0.05 0.02 0.00 1648 186  W   202.5 DG 4.70 9.50 0.00 0.00 0 0  W  
 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DG 5.80 6.40 6.20 6.41 53 190  W   190 DG 0.70 0.85 0.76 1.11 54 351  W  
DG 4.00 4.40 4.10 4.67 65 451  W   192.5 DG 1.20 1.45 3.12 1.88 56 312  W  
DG 2.40 2.70 2.35 3.25 197 493  W   195 DG 1.75 2.40 2.30 2.95 76 276  W  
DG 0.55 1.60 1.40 2.14 121 440  W   197.5 DG 3.40 3.90 3.70 4.34 5 24  W  
DG 0.05 0.85 0.75 1.33 178 414  W   200 DG 5.10 5.80 7.90 6.03 0 2  W  
DG 0.30 0.45 0.37 0.78 152 125  W   202.5 DG 7.20 7.90 0.00 7.98 0 0  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DG 6.60 7.20 6.80 7.65 115 3167  S   190 DG 1.35 1.70 1.75 2.33 167 4571  S  
DG 4.90 5.20 4.90 6.07 89 540  S   192.5 DG 2.15 2.45 2.55 3.26 31 186  S  
DG 3.40 3.70 3.59 4.72 2745 3597  S   195 DG 3.10 3.50 3.63 4.40 24 218  S  
DG 2.25 2.55 2.35 3.58 117 407  S   197.5 DG 4.30 4.80 7.30 5.76 0 17  S  
DG 1.05 1.60 1.45 2.65 253 3062  S   200 DG 5.90 6.40 6.06 7.33 0 33  S  
DG 0.75 1.00 0.80 1.91 6 373  S   202.5 DG 7.90 8.40 0.00 9.09 0 0  S  
 
2020-08-28 - Calls 2020-08-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DG 9.40 9.90 9.70 8.65 20 182  W   190 DG 4.10 4.50 4.46 3.31 18 122  W  
DG 7.90 8.40 8.12 7.15 16 148  W   192.5 DG 5.10 5.50 5.64 4.30 3 86  W  
DG 6.50 7.00 6.80 5.83 182 348  W   195 DG 6.20 6.60 6.75 5.48 29 27  W  
DG 5.30 5.70 5.60 4.68 55 121  W   197.5 DG 7.50 7.90 7.97 6.83 8 5  W  
DG 4.20 4.60 4.50 3.70 46 1194  W   200 DG 8.90 9.30 12.46 8.35 0 0  W  
DG 3.30 3.60 3.40 2.88 44 158  W   202.5 DG 10.40 10.90 0.00 10.03 0 0  W  
 
2020-09-04 - Calls 2020-09-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DG 10.10 10.60 10.10 9.53 3 23  W   190 DG 4.80 5.10 5.10 4.14 4 43  W  
DG 8.50 8.90 8.60 8.07 15 61  W   192.5 DG 5.80 6.10 6.40 5.18 4 48  W  
DG 7.10 7.60 7.48 6.76 24 35  W   195 DG 6.80 7.20 7.20 6.37 8 20  W  
DG 5.90 6.20 5.80 5.61 10 28  W   197.5 DG 8.00 8.50 8.20 7.71 0 1  W  
DG 4.80 5.10 4.70 4.60 3 39  W   200 DG 9.40 9.80 0.00 9.20 0 0  W  
DG 3.80 4.20 4.10 3.73 9 52  W   202.5 DG 10.90 11.40 0.00 10.83 0 0  W  
 
2020-09-11 - Calls 2020-09-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DG 10.40 10.90 9.40 10.32 1 20  W   190 DG 5.10 5.50 6.70 4.87 0 8  W  
DG 8.90 9.40 8.40 8.89 8 18  W   192.5 DG 6.00 6.40 6.80 5.93 2 27  W  
DG 7.50 7.90 7.60 7.60 48 71  W   195 DG 7.10 7.50 7.40 7.14 2 6  W  
DG 6.20 6.60 4.90 6.44 0 49  W   197.5 DG 8.30 8.80 9.10 8.48 0 3  W  
DG 5.10 5.50 5.20 5.41 9 18  W   200 DG 9.80 10.10 0.00 9.94 0 0  W  
DG 4.10 4.50 3.00 4.51 0 22  W   202.5 DG 11.30 11.70 0.00 11.54 0 0  W  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DG 10.80 11.30 11.09 11.05 105 521  S   190 DG 5.50 5.90 5.65 5.52 33 195  S  
DG 8.00 8.30 8.30 8.36 152 671  S   195 DG 7.70 7.90 7.97 7.82 58 151  S  
DG 5.50 5.90 5.70 6.15 71 485  S   200 DG 10.00 10.50 10.65 10.61 0 6  S  
 
2020-09-25 - Calls 2020-09-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DG 11.20 11.70 11.50 11.73 1 1  W   190 DG 5.80 6.20 6.50 6.11 10 2  W  
DG 9.70 10.20 9.65 10.34 20 30  W   192.5 DG 6.80 7.20 7.50 7.22 7 5  W  
DG 8.30 8.80 8.16 9.06 20 16  W   195 DG 7.90 8.30 8.80 8.43 1 4  W  
DG 7.00 7.50 7.20 7.90 6 0  W   197.5 DG 9.10 9.50 10.10 9.77 1 0  W  
DG 5.90 6.30 6.10 6.84 2 2  W   200 DG 10.40 10.90 0.00 11.21 0 0  W  
DG 4.80 5.30 0.00 5.90 0 0  W   202.5 DG 11.90 12.40 0.00 12.76 0 0  W  
 
2020-11-20 - Calls 2020-11-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DG 14.10 14.70 14.00 16.36 8 432  S   190 DG 9.00 9.40 9.80 9.54 8 119  S  
DG 11.40 11.90 11.53 13.78 10 167  S   195 DG 11.10 11.60 11.60 11.91 19 45  S  
DG 8.80 9.40 9.10 11.50 11 274  S   200 DG 13.80 14.20 14.20 14.59 8 5  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.