Options Chain for GROCERY OUTLET HLDG CORP COM (GO) - $11.00 as of 11/28/2025 3:41:41 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.70 | 9.60 | 8.65 | % | 3.46 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 5.00 | 5.20 | 6.70 | 5.95 | 10.40 | 0.00 | 0.00% | 1.19 | 0 | 5 | 2.51 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/28/2025 12:59:57 PM EST |
| 7.50 | 2.90 | 4.10 | 3.50 | 6.15 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 11/28/2025 12:59:57 PM EST |
| 10.00 | 0.95 | 1.70 | 1.33 | 1.08 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.73 | 0.74 | 0.18 | -0.01 | 11/24/2025 | 11/28/2025 12:59:57 PM EST |
| 12.50 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.02 | 72 | 302 | 0.48 | 0.24 | 0.17 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 300 | 0.77 | 0.03 | 0.04 | 0.00 | 11/19/2025 | 11/28/2025 12:59:57 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 7 | 343 | 0.88 | 0.00 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,434 | 0.97 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:57 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.75 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 12:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 143 | 1.99 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/28/2025 12:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 11/28/2025 12:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 4 | 2.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 11/28/2025 12:59:57 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 8 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:57 PM EST |
| 10.00 | 0.25 | 0.90 | 0.58 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 690 | 0.44 | -0.26 | 0.18 | -0.01 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 12.50 | 1.40 | 2.15 | 1.78 | 1.80 | 0.00 | 0.00% | 0.14 | 0 | 1,767 | 0.74 | -0.76 | 0.17 | -0.01 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 15.00 | 3.50 | 4.70 | 4.10 | 1.94 | 0.00 | 0.00% | 0.27 | 0 | 191 | 1.15 | -0.97 | 0.04 | 0.00 | 11/3/2025 | 11/28/2025 12:59:57 PM EST |
| 17.50 | 5.80 | 7.30 | 6.55 | 2.83 | 0.00 | 0.00% | 0.37 | 0 | 66 | 1.51 | -1.00 | 0.01 | 0.00 | 10/9/2025 | 11/28/2025 12:59:57 PM EST |
| 20.00 | 8.30 | 9.80 | 9.05 | 4.01 | 0.00 | 0.00% | 0.45 | 0 | 143 | 1.73 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 11/28/2025 12:59:57 PM EST |
| 22.50 | 10.40 | 12.80 | 11.60 | 10.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/28/2025 12:59:57 PM EST |
| 25.00 | 12.90 | 15.30 | 14.10 | 11.47 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.45 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/28/2025 12:59:57 PM EST |
| 30.00 | 17.90 | 20.30 | 19.10 | % | 0.64 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 35.00 | 22.80 | 26.20 | 24.50 | % | 0.70 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST |