Options Chain for GROCERY OUTLET HLDG CORP COM (GO) - $16.48 as of 5/5/2025 3:15:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.90 | 15.10 | % | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 5.00 | 11.00 | 12.50 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 7.50 | 8.50 | 9.70 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 10.00 | 5.20 | 7.70 | % | 0 | 0 | 1.26 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 12.50 | 3.70 | 5.60 | % | 0 | 0 | 1.20 | 0.90 | 0.04 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 15.00 | 2.05 | 2.20 | 2.35 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.70 | 0.10 | -0.01 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 17.50 | 0.75 | 0.90 | 1.02 | 0.00 | 0.00% | 0 | 42 | 0.55 | 0.40 | 0.12 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 0.20 | 0.35 | 0.30 | -0.08 | -21.06% | 15 | 16 | 0.54 | 0.17 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 22.50 | 0.05 | 2.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.07 | 0.04 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 1 | 1.61 | -0.01 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 12.50 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.10 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 0.65 | 0.85 | 0.75 | +0.07 | +10.30% | 4 | 8 | 0.60 | -0.30 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 17.50 | 1.90 | 2.00 | 1.80 | % | 2 | 0 | 0.55 | -0.60 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 20.00 | 3.80 | 4.10 | % | 0 | 0 | 0.65 | -0.83 | 0.08 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 22.50 | 5.90 | 6.60 | % | 0 | 0 | 0.71 | -0.93 | 0.04 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 25.00 | 8.40 | 9.10 | % | 0 | 0 | 0.96 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST |