Options Chain for GROCERY OUTLET HLDG CORP COM (GO) - $18.76 as of 11/20/2024 4:07:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.00 | 17.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 5.00 | 11.40 | 15.30 | % | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 7.50 | 9.30 | 12.80 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 10.00 | 8.40 | 10.20 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 12.50 | 5.70 | 6.70 | 6.00 | -0.30 | -4.77% | 5 | 20 | 2.53 | 0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 15.00 | 3.50 | 3.80 | 3.70 | 0.00 | 0.00% | 0 | 125 | 1.58 | 0.93 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 17.50 | 1.55 | 1.65 | 1.60 | +0.03 | +1.92% | 6 | 175 | 0.49 | 0.68 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 20.00 | 0.35 | 0.50 | 0.39 | -0.06 | -13.34% | 27 | 168 | 0.45 | 0.32 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 22.50 | 0.05 | 0.15 | 0.15 | +0.05 | +50.00% | 5 | 71 | 0.53 | 0.09 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 0.77 | 0.02 | 0.02 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.84 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:56 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 | 6.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:56 PM EST |
| 12.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 327 | 0.78 | -0.01 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 15.00 | 0.10 | 0.20 | 0.10 | -0.09 | -47.37% | 20 | 431 | 0.56 | -0.07 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 17.50 | 0.50 | 0.70 | 0.60 | +0.05 | +9.10% | 4 | 86 | 0.48 | -0.32 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 20.00 | 0.95 | 2.80 | 1.80 | 0.00 | 0.00% | 0 | 62 | 1.01 | -0.68 | 0.14 | -0.02 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 22.50 | 3.70 | 4.20 | 4.00 | 0.00 | 0.00% | 0 | 1 | 1.66 | -0.91 | 0.07 | -0.01 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 25.00 | 6.30 | 6.80 | % | 0 | 0 | 1.94 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 30.00 | 11.20 | 13.10 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |