Options Chain for GROCERY OUTLET HLDG CORP COM (GO) - $13.29 as of 5/27/2025 3:06:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.00 | 12.40 | % | 0 | 0 | 8.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 5.00 | 8.40 | 8.90 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 7.50 | 6.00 | 6.60 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 10.00 | 3.50 | 4.00 | % | 0 | 0 | 1.11 | 0.98 | 0.02 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 12.50 | 1.45 | 2.60 | 1.77 | 0.00 | 0.00% | 0 | 14 | 0.47 | 0.78 | 0.15 | -0.02 | 5/20/2025 | 5/27/2025 12:58:52 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | +0.05 | +25.00% | 13 | 387 | 0.45 | 0.30 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 17.50 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 174 | 0.64 | 0.04 | 0.04 | 0.00 | 5/22/2025 | 5/27/2025 12:58:52 PM EST |
| 20.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 32 | 1.67 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:58:52 PM EST |
| 22.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 12:58:52 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 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 | 6.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.43 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.02 | 0.02 | 0.00 | 5/1/2025 | 5/27/2025 12:58:52 PM EST |
| 12.50 | 0.20 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 157 | 0.55 | -0.22 | 0.15 | -0.02 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 15.00 | 1.40 | 1.55 | 1.76 | 0.00 | 0.00% | 0 | 47 | 0.49 | -0.70 | 0.19 | -0.01 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 17.50 | 3.60 | 3.90 | 2.95 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.96 | 0.04 | 0.00 | 5/9/2025 | 5/27/2025 12:58:52 PM EST |
| 20.00 | 6.10 | 6.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 22.50 | 8.60 | 8.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 25.00 | 11.10 | 11.50 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST |