Options Chain for GROCERY OUTLET HLDG CORP COM (GO) - $18.08 as of 8/29/2025 3:26:56 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 | 15.30 | 17.50 | 16.40 | % | 6.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 5.00 | 12.90 | 13.70 | 13.30 | 13.19 | 0.00 | 0.00% | 2.66 | 0 | 7 | 4.57 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 7.50 | 10.50 | 12.30 | 11.40 | % | 1.52 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 10.00 | 8.10 | 8.60 | 8.35 | 8.20 | 0.00 | 0.00% | 0.83 | 0 | 7 | 2.19 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 12.50 | 3.80 | 5.80 | 4.80 | 6.00 | 0.00 | 0.00% | 0.38 | 0 | 91 | 1.26 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:56 PM EST |
| 15.00 | 3.10 | 3.30 | 3.20 | 3.00 | 0.00 | 0.00% | 0.21 | 0 | 71 | 0.35 | 0.98 | 0.03 | 0.00 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 17.50 | 1.00 | 1.10 | 1.05 | 1.20 | +0.07 | +6.20% | 0.06 | 21 | 228 | 0.39 | 0.67 | 0.21 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 0.01 | 30 | 651 | 0.37 | 0.15 | 0.15 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.97 | 0.01 | 0.02 | 0.00 | 8/20/2025 | 8/29/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 95 | 1.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.60 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 124 | 2.62 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 672 | 0.89 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.55 | -0.02 | 0.03 | 0.00 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 17.50 | 0.35 | 0.40 | 0.38 | 0.35 | -0.05 | -12.50% | 0.02 | 4 | 970 | 0.38 | -0.33 | 0.21 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 20.00 | 1.95 | 2.05 | 2.00 | 1.80 | -0.28 | -13.47% | 0.10 | 8 | 132 | 0.40 | -0.85 | 0.15 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 22.50 | 3.90 | 5.50 | 4.70 | 4.31 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.47 | -0.99 | 0.02 | 0.00 | 8/20/2025 | 8/29/2025 3:59:56 PM EST |
| 25.00 | 6.60 | 7.10 | 6.85 | 5.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:56 PM EST |
| 30.00 | 11.60 | 12.00 | 11.80 | % | 0.39 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 35.00 | 16.60 | 17.10 | 16.85 | % | 0.48 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST |