Options Chain for GROCERY OUTLET HLDG CORP COM (GO) - $13.25 as of 3/31/2025 4:05:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.10 | 12.30 | 8.90 | 0.00 | 0.00% | 0 | 1 | 8.95 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:57 PM EST |
| 5.00 | 8.80 | 9.10 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 7.50 | 6.20 | 6.60 | 9.60 | 0.00 | 0.00% | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 3/31/2025 2:58:57 PM EST |
| 10.00 | 3.70 | 4.10 | 4.00 | +0.85 | +26.99% | 12 | 62 | 1.26 | 1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 12.50 | 1.60 | 1.70 | 1.54 | +0.39 | +33.92% | 34 | 2,025 | 0.57 | 0.83 | 0.15 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | +0.13 | +108.34% | 106 | 220 | 0.49 | 0.27 | 0.22 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 375 | 0.66 | 0.02 | 0.03 | 0.00 | 3/19/2025 | 3/31/2025 2:58:57 PM EST |
| 20.00 | 0.00 | 0.20 | 0.05 | +0.02 | +66.67% | 1 | 240 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 71 | 2.28 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 122 | 2.56 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:57 PM EST |
| 30.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 535 | 2.37 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:58:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 9 | 3.37 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 2:58:57 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 41 | 3.31 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 3/31/2025 2:58:57 PM EST |
| 10.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 997 | 1.32 | 0.00 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | -0.25 | -62.50% | 17 | 290 | 0.54 | -0.17 | 0.15 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 15.00 | 1.15 | 1.30 | 1.30 | -0.95 | -42.23% | 1 | 257 | 0.48 | -0.73 | 0.22 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 17.50 | 3.50 | 3.60 | 3.60 | -0.90 | -20.00% | 8 | 90 | 0.84 | -0.98 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 20.00 | 5.90 | 6.40 | 8.84 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:57 PM EST |
| 22.50 | 8.40 | 8.90 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 25.00 | 10.90 | 11.40 | 7.65 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 3/31/2025 2:58:57 PM EST |
| 30.00 | 15.90 | 16.40 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 35.00 | 20.90 | 21.40 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |