Options Chain for GROCERY OUTLET HLDG CORP COM (GO) - $13.48 as of 5/27/2025 4:19:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.30 | 12.30 | 10.60 | 0.00 | 0.00% | 0 | 1 | 5.43 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 5/27/2025 2:59:04 PM EST |
| 5.00 | 8.60 | 9.00 | 12.19 | 0.00 | 0.00% | 0 | 4 | 1.85 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 5/27/2025 2:59:04 PM EST |
| 7.50 | 6.10 | 6.70 | 4.75 | 0.00 | 0.00% | 0 | 19 | 1.16 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 5/27/2025 2:59:04 PM EST |
| 10.00 | 3.70 | 4.10 | 5.77 | 0.00 | 0.00% | 0 | 8 | 0.79 | 0.95 | 0.04 | 0.00 | 4/25/2025 | 5/27/2025 2:59:04 PM EST |
| 12.50 | 1.85 | 2.00 | 1.87 | +0.17 | +10.00% | 1 | 45 | 0.52 | 0.74 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 15.00 | 0.50 | 0.60 | 0.50 | +0.05 | +11.12% | 11 | 252 | 0.45 | 0.36 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 17.50 | 0.10 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 640 | 0.47 | 0.10 | 0.07 | 0.00 | 5/21/2025 | 5/27/2025 2:59:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 202 | 1.12 | 0.02 | 0.02 | 0.00 | 5/6/2025 | 5/27/2025 2:59:04 PM EST |
| 22.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 124 | 1.31 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:59:04 PM EST |
| 25.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 116 | 1.47 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 2:59:04 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 85 | 1.73 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 2:59:04 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 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 | 0.75 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.44 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 2:59:04 PM EST |
| 10.00 | 0.05 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 187 | 0.61 | -0.05 | 0.04 | 0.00 | 5/13/2025 | 5/27/2025 2:59:04 PM EST |
| 12.50 | 0.40 | 0.50 | 0.53 | -0.08 | -13.12% | 4 | 727 | 0.52 | -0.26 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 15.00 | 1.55 | 1.65 | 1.93 | 0.00 | 0.00% | 0 | 418 | 0.46 | -0.64 | 0.16 | -0.01 | 5/22/2025 | 5/27/2025 2:59:04 PM EST |
| 17.50 | 3.60 | 3.80 | 3.55 | 0.00 | 0.00% | 0 | 228 | 0.73 | -0.90 | 0.07 | 0.00 | 5/12/2025 | 5/27/2025 2:59:04 PM EST |
| 20.00 | 6.00 | 6.30 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.98 | 0.02 | 0.00 | 5/7/2025 | 5/27/2025 2:59:04 PM EST |
| 22.50 | 8.50 | 8.80 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 25.00 | 11.00 | 11.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 30.00 | 16.00 | 16.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 35.00 | 20.90 | 21.30 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST |