Options Chain for GROCERY OUTLET HLDG CORP COM (GO) - $11.60 as of 8/24/2026 11:19:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.50 | 12.40 | 10.95 | 9.20 | 0.00 | 0.00% | 10.95 | 0 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:52 PM EST |
| 2.50 | 8.00 | 10.90 | 9.45 | 8.79 | 0.00 | 0.00% | 3.78 | 0 | 4 | 6.41 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:52 PM EST |
| 4.00 | 6.80 | 9.50 | 8.15 | 7.40 | 0.00 | 0.00% | 2.04 | 0 | 57 | 4.46 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:52 PM EST |
| 5.00 | 5.60 | 8.30 | 6.95 | 5.55 | 0.00 | 0.00% | 1.39 | 0 | 42 | 3.37 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:52 PM EST |
| 6.00 | 5.10 | 7.10 | 6.10 | 4.20 | 0.00 | 0.00% | 1.02 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:52 PM EST |
| 7.50 | 3.60 | 5.70 | 4.65 | 3.94 | 0.00 | 0.00% | 0.62 | 0 | 4,460 | 2.05 | 0.99 | 0.01 | 0.00 | 8/19/2026 | 8/24/2026 3:59:52 PM EST |
| 9.00 | 2.75 | 3.30 | 3.03 | 3.10 | +0.70 | +29.17% | 0.34 | 4 | 15,034 | 0.79 | 0.92 | 0.06 | 0.00 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 10.00 | 2.20 | 2.45 | 2.33 | 2.15 | +0.34 | +18.79% | 0.23 | 40 | 5,599 | 0.55 | 0.84 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 11.00 | 0.95 | 2.20 | 1.58 | 1.10 | 0.00 | 0.00% | 0.14 | 0 | 65 | 0.52 | 0.72 | 0.14 | -0.01 | 8/14/2026 | 8/24/2026 3:59:52 PM EST |
| 12.50 | 0.60 | 0.80 | 0.70 | 0.65 | +0.16 | +32.66% | 0.06 | 17 | 226 | 0.46 | 0.46 | 0.19 | -0.01 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.53 | 0.22 | 0.14 | -0.01 | 7/6/2026 | 8/24/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.92 | 0.12 | 0.09 | 0.00 | 8/17/2026 | 8/24/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.04 | 0.05 | 0.05 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.19 | 0.02 | 0.02 | 0.00 | 5/22/2026 | 8/24/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.55 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/24/2026 3:59:52 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/24/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 855 | 2.26 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 321 | 1.03 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 216 | 1.64 | -0.01 | 0.01 | 0.00 | 8/14/2026 | 8/24/2026 3:59:52 PM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.61 | -0.08 | 0.06 | 0.00 | 8/12/2026 | 8/24/2026 3:59:52 PM EST |
| 10.00 | 0.15 | 0.30 | 0.23 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 135 | 0.55 | -0.16 | 0.10 | -0.01 | 8/20/2026 | 8/24/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.46 | -0.28 | 0.14 | -0.01 | 8/17/2026 | 8/24/2026 3:59:52 PM EST |
| 12.50 | 1.00 | 1.55 | 1.28 | % | 0.10 | 0 | 0 | 0.57 | -0.54 | 0.19 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 14.00 | 1.10 | 3.70 | 2.40 | % | 0.17 | 0 | 0 | 1.34 | -0.78 | 0.14 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 15.00 | 2.00 | 4.50 | 3.25 | 7.20 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.38 | -0.88 | 0.09 | 0.00 | 5/21/2026 | 8/24/2026 3:59:52 PM EST |
| 16.00 | 3.70 | 4.90 | 4.30 | % | 0.27 | 0 | 0 | 1.16 | -0.95 | 0.05 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 17.50 | 4.40 | 7.00 | 5.70 | % | 0.33 | 0 | 0 | 1.68 | -0.98 | 0.02 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 20.00 | 6.90 | 9.50 | 8.20 | % | 0.41 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST |