Options Chain for GROCERY OUTLET HLDG CORP COM (GO) - $18.06 as of 8/22/2025 3:49:49 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 | 15.80 | 16.50 | 16.15 | % | 6.46 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 5.00 | 13.20 | 15.30 | 14.25 | 13.10 | 0.00 | 0.00% | 2.85 | 0 | 4 | 4.28 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:54 PM EST |
| 7.50 | 11.10 | 12.70 | 11.90 | 11.80 | 0.00 | 0.00% | 1.59 | 0 | 10 | 2.95 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:54 PM EST |
| 10.00 | 8.10 | 8.80 | 8.45 | 8.60 | 0.00 | 0.00% | 0.84 | 0 | 141 | 0.92 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 12.50 | 6.10 | 6.50 | 6.30 | 5.35 | 0.00 | 0.00% | 0.50 | 0 | 47 | 0.85 | 0.99 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 15.00 | 3.80 | 4.00 | 3.90 | 3.70 | 0.00 | 0.00% | 0.26 | 0 | 1,299 | 0.49 | 0.91 | 0.05 | -0.01 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 17.50 | 1.75 | 1.90 | 1.83 | 1.78 | +0.30 | +20.27% | 0.10 | 5 | 255 | 0.41 | 0.70 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 20.00 | 0.50 | 0.65 | 0.58 | 0.59 | +0.10 | +20.41% | 0.03 | 10 | 233 | 0.36 | 0.35 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 181 | 0.40 | 0.11 | 0.07 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 23 | 1.32 | 0.02 | 0.02 | 0.00 | 8/6/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.61 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 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 | 4.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.05 | 0 | 20 | 2.25 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.05 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.06 | -0.01 | -14.29% | 0.02 | 1 | 671 | 0.96 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.09 | -36.00% | 0.01 | 15 | 247 | 0.45 | -0.09 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 17.50 | 0.55 | 0.65 | 0.60 | 0.63 | -0.22 | -25.89% | 0.03 | 73 | 636 | 0.39 | -0.30 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 20.00 | 1.75 | 1.90 | 1.83 | 2.60 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.34 | -0.65 | 0.14 | -0.01 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 22.50 | 3.60 | 4.30 | 3.95 | % | 0.18 | 0 | 0 | 0.58 | -0.89 | 0.07 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 25.00 | 4.50 | 8.40 | 6.45 | % | 0.26 | 0 | 0 | 1.39 | -0.98 | 0.02 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 30.00 | 11.10 | 11.50 | 11.30 | % | 0.38 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 35.00 | 16.20 | 16.60 | 16.40 | % | 0.47 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |