[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GO":3,"homepage-market-summary":31,"stock-options-GO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Grocery Outlet Holding Corp. Common Stock","Nasdaq",null,"RETAIL-GROCERY STORES","Grocery Outlet Holding Corp is a grocery store operator in the United States. It is a retailer of quality, name-brand consumables and fresh products sold through a network of independently operated stores. The stores are run by Entrepreneurial independent operators which create a neighborhood feel through personalized customer service and a localized product offering.","2,207","Emeryville, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},11.62,11.87,12.23,11.55,11.77,-0.15,-1.27,2533444.785508,27639,11.7558,16.99,5.655,2964265.68567318,52.6,1832,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":203,"updated_at":482,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",12,"261016",0.8,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,24046,0.09,[186,187,191,195,199],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",47,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",103,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-04-16",194,"270416",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2028-01-21",474,"280121",[204,218,232,244,261,281,301,321,343,366,387,408,429,448,467],{"strike":47,"call":205,"put":213,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":209,"change":182,"changePercent":9,"volume":182,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":212,"in_the_money":40},"GO    261016C00001000",10,12.2,9.88,45,0.8035,0.000381,{"contract_symbol":214,"symbol":214,"bid":182,"ask":215,"last":216,"change":182,"changePercent":9,"volume":182,"openInterest":47,"open_interest":47,"iv":217,"implied_volatility":217,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"GO    261016P00001000",0.05,0.15,1.0778,{"strike":219,"call":220,"put":228,"callItm":40,"putItm":14,"isAtm":14},2.5,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":224,"change":182,"changePercent":9,"volume":182,"openInterest":225,"open_interest":225,"iv":226,"implied_volatility":226,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":227,"in_the_money":40},"GO    261016C00002500",8.4,10.3,9,3,0.7815,0.000953,{"contract_symbol":229,"symbol":229,"bid":182,"ask":123,"last":230,"change":182,"changePercent":9,"volume":182,"openInterest":47,"open_interest":47,"iv":231,"implied_volatility":231,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"GO    261016P00002500",0.2,1.0776,{"strike":233,"call":234,"put":241,"callItm":40,"putItm":14,"isAtm":14},4,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":238,"change":182,"changePercent":9,"volume":182,"openInterest":239,"open_interest":239,"iv":211,"implied_volatility":211,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":240,"in_the_money":40},"GO    261016C00004000",7.1,8.8,7.4,57,0.001525,{"contract_symbol":242,"symbol":242,"bid":182,"ask":243,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":231,"implied_volatility":231,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"GO    261016P00004000",0.6,{"strike":245,"call":246,"put":253,"callItm":40,"putItm":14,"isAtm":14},5,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":250,"change":182,"changePercent":9,"volume":182,"openInterest":251,"open_interest":251,"iv":226,"implied_volatility":226,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":252,"in_the_money":40},"GO    261016C00005000",5.4,8.2,5.55,42,0.001907,{"contract_symbol":254,"symbol":254,"bid":182,"ask":153,"last":255,"change":182,"changePercent":9,"volume":182,"openInterest":256,"open_interest":256,"iv":217,"implied_volatility":217,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":182,"in_the_money":14},"GO    261016P00005000",0.03,855,-0.000019,0.000033,-0.000007,0.000002,{"strike":262,"call":263,"put":273,"callItm":40,"putItm":14,"isAtm":14},6,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":267,"change":182,"changePercent":9,"volume":182,"openInterest":47,"open_interest":47,"iv":226,"implied_volatility":226,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":40},"GO    261016C00006000",5.1,6.8,4.2,0.999995,0.000013,-0.000001,0.000001,0.002288,{"contract_symbol":274,"symbol":274,"bid":182,"ask":153,"last":215,"change":182,"changePercent":9,"volume":182,"openInterest":275,"open_interest":275,"iv":217,"implied_volatility":217,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":14},"GO    261016P00006000",321,-0.000561,0.000806,-0.000174,0.000045,-0.000003,{"strike":282,"call":283,"put":293,"callItm":40,"putItm":14,"isAtm":14},7.5,{"contract_symbol":284,"symbol":284,"bid":285,"ask":265,"last":286,"change":182,"changePercent":9,"volume":182,"openInterest":287,"open_interest":287,"iv":211,"implied_volatility":211,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":40},"GO    261016C00007500",3.5,4.3,4437,0.998044,0.003399,-0.000408,0.000141,0.002851,{"contract_symbol":294,"symbol":294,"bid":182,"ask":68,"last":215,"change":182,"changePercent":9,"volume":182,"openInterest":295,"open_interest":295,"iv":217,"implied_volatility":217,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":14},"GO    261016P00007500",220,-0.013984,0.01454,-0.003138,0.000811,-0.000067,{"strike":224,"call":302,"put":312,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":225,"change":182,"changePercent":9,"volume":182,"openInterest":306,"open_interest":306,"iv":226,"implied_volatility":226,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":40},"GO    261016C00009000",2.2,3.4,14942,0.961421,0.047063,-0.005341,0.001904,0.003249,{"contract_symbol":313,"symbol":313,"bid":182,"ask":230,"last":314,"change":182,"changePercent":9,"volume":182,"openInterest":315,"open_interest":315,"iv":217,"implied_volatility":217,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":14},"GO    261016P00009000",0.1,100,-0.091519,0.067057,-0.014473,0.003741,-0.00045,{"strike":207,"call":322,"put":333,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":325,"change":182,"changePercent":9,"volume":182,"openInterest":326,"open_interest":326,"iv":327,"implied_volatility":327,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":40},"GO    261016C00010000",1.6,1.85,1996,0.5222,0.939275,0.101225,-0.005128,0.002736,0.003531,{"contract_symbol":334,"symbol":334,"bid":182,"ask":335,"last":108,"change":182,"changePercent":9,"volume":182,"openInterest":336,"open_interest":336,"iv":337,"implied_volatility":337,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":14},"GO    261016P00010000",0.65,309,0.7616,-0.135382,0.125563,-0.01353,0.004949,-0.00065,{"strike":344,"call":345,"put":356,"callItm":40,"putItm":14,"isAtm":40},11,{"contract_symbol":346,"symbol":346,"bid":230,"ask":347,"last":348,"change":182,"changePercent":9,"volume":182,"openInterest":349,"open_interest":349,"iv":350,"implied_volatility":350,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":40},"GO    261016C00011000",1.1,1.2,33,0.2569,0.878902,0.344487,-0.004224,0.00458,0.003643,{"contract_symbol":357,"symbol":357,"bid":314,"ask":123,"last":358,"change":182,"changePercent":9,"volume":182,"openInterest":359,"open_interest":359,"iv":360,"implied_volatility":360,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":14},"GO    261016P00011000",0.23,90,0.4301,-0.23405,0.313373,-0.01077,0.006975,-0.001093,{"strike":367,"call":368,"put":378,"callItm":14,"putItm":40,"isAtm":40},12.5,{"contract_symbol":369,"symbol":369,"bid":314,"ask":230,"last":370,"change":182,"changePercent":9,"volume":182,"openInterest":371,"open_interest":371,"iv":372,"implied_volatility":372,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":14},"GO    261016C00012500",0.18,421,0.4921,0.246726,0.281879,-0.012681,0.007179,0.001036,{"contract_symbol":379,"symbol":379,"bid":243,"ask":325,"last":68,"change":182,"changePercent":9,"volume":182,"openInterest":380,"open_interest":380,"iv":381,"implied_volatility":381,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":40},"GO    261016P00012500",24,0.7361,-0.662041,0.218294,-0.021977,0.008316,-0.003398,{"strike":388,"call":389,"put":399,"callItm":14,"putItm":40,"isAtm":40},14,{"contract_symbol":390,"symbol":390,"bid":182,"ask":314,"last":391,"change":182,"changePercent":9,"volume":182,"openInterest":392,"open_interest":392,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":14},"GO    261016C00014000",0.08,92,0.6013,0.066023,0.093813,-0.006303,0.00292,0.000279,{"contract_symbol":400,"symbol":400,"bid":401,"ask":285,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":40},"GO    261016P00014000",0.85,0.878,-0.837938,0.122837,-0.017593,0.005582,-0.004679,{"strike":409,"call":410,"put":418,"callItm":14,"putItm":40,"isAtm":14},15,{"contract_symbol":411,"symbol":411,"bid":182,"ask":68,"last":314,"change":182,"changePercent":9,"volume":182,"openInterest":189,"open_interest":189,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":14},"GO    261016C00015000",0.7692,0.053966,0.062624,-0.006884,0.002493,0.000225,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":422,"change":182,"changePercent":9,"volume":182,"openInterest":245,"open_interest":245,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":40},"GO    261016P00015000",2.6,3.8,3.73,0.8272,-0.931072,0.070503,-0.008964,0.003018,-0.005434,{"strike":430,"call":431,"put":439,"callItm":14,"putItm":40,"isAtm":14},16,{"contract_symbol":432,"symbol":432,"bid":182,"ask":433,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":412,"implied_volatility":412,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":14},"GO    261016C00016000",1.65,0.020814,0.02862,-0.003146,0.001139,0.000088,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":423,"implied_volatility":423,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":40},"GO    261016P00016000",3.6,5.5,-0.970173,0.035982,-0.004575,0.001541,-0.005977,{"strike":449,"call":450,"put":458,"callItm":14,"putItm":40,"isAtm":14},17.5,{"contract_symbol":451,"symbol":451,"bid":182,"ask":433,"last":452,"change":182,"changePercent":9,"volume":182,"openInterest":233,"open_interest":233,"iv":412,"implied_volatility":412,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":14},"GO    261016C00017500",0.17,0.004221,0.007105,-0.000781,0.000283,0.000018,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":423,"implied_volatility":423,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":40},"GO    261016P00017500",4.8,6.7,-0.992617,0.010853,-0.00138,0.000465,-0.006642,{"strike":468,"call":469,"put":474,"callItm":14,"putItm":40,"isAtm":14},20,{"contract_symbol":470,"symbol":470,"bid":182,"ask":433,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":412,"implied_volatility":412,"delta":471,"gamma":472,"theta":473,"vega":457,"rho":271,"in_the_money":14},"GO    261016C00020000",0.000213,0.00046,-0.000051,{"contract_symbol":475,"symbol":475,"bid":461,"ask":476,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":423,"implied_volatility":423,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":40},"GO    261016P00020000",9.5,-0.999452,0.001028,-0.000131,0.000044,-0.007624,"2026-10-05T07:38:56.141945+00:00"]