Options Chain for GROCERY OUTLET HLDG CORP COM (GO) - $11.25 as of 10/1/2026 5:41:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.40 | 9.40 | 7.90 | % | 1.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 5.00 | 5.60 | 8.30 | 6.95 | % | 1.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 6.00 | 4.40 | 7.30 | 5.85 | % | 0.97 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 7.00 | 3.80 | 6.00 | 4.90 | % | 0.70 | 0 | 0 | 2.28 | 0.99 | 0.01 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 8.00 | 3.40 | 4.90 | 4.15 | % | 0.52 | 0 | 0 | 1.80 | 0.96 | 0.03 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 9.00 | 2.00 | 3.90 | 2.95 | 2.96 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.46 | 0.90 | 0.06 | -0.01 | 9/22/2026 | 10/1/2026 3:59:56 PM EST |
| 10.00 | 1.55 | 2.90 | 2.23 | % | 0.22 | 0 | 0 | 1.15 | 0.80 | 0.10 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 11.00 | 1.05 | 2.15 | 1.60 | 1.27 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.65 | 0.67 | 0.13 | -0.01 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 12.00 | 0.70 | 1.30 | 1.00 | 1.20 | +0.65 | +118.19% | 0.08 | 1 | 8 | 0.60 | 0.53 | 0.15 | -0.01 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 13.00 | 0.45 | 0.80 | 0.63 | 0.79 | +0.29 | +58.00% | 0.05 | 34 | 57 | 0.60 | 0.38 | 0.15 | -0.01 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 14.00 | 0.15 | 0.60 | 0.38 | 0.47 | +0.17 | +56.67% | 0.03 | 10 | 9 | 0.58 | 0.25 | 0.13 | -0.01 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 0.78 | 0.16 | 0.10 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.86 | 0.10 | 0.07 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.21 | 0.06 | 0.05 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.31 | 0.03 | 0.03 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.40 | 0.02 | 0.02 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.48 | 0.01 | 0.01 | 0.00 | 10/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.84 | -0.01 | 0.01 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.51 | -0.04 | 0.03 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.22 | -0.10 | 0.06 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 10.00 | 0.10 | 0.75 | 0.43 | 0.30 | -0.20 | -40.00% | 0.04 | 50 | 28 | 0.68 | -0.20 | 0.10 | -0.01 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 11.00 | 0.15 | 1.45 | 0.80 | % | 0.07 | 0 | 0 | 0.70 | -0.33 | 0.13 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 12.00 | 0.55 | 1.55 | 1.05 | 1.40 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.57 | -0.47 | 0.15 | -0.01 | 9/22/2026 | 10/1/2026 3:59:56 PM EST |
| 13.00 | 1.15 | 3.30 | 2.23 | % | 0.17 | 0 | 0 | 1.50 | -0.62 | 0.15 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 14.00 | 1.90 | 2.80 | 2.35 | % | 0.17 | 0 | 0 | 0.79 | -0.75 | 0.13 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 15.00 | 2.80 | 4.40 | 3.60 | % | 0.24 | 0 | 0 | 1.31 | -0.84 | 0.10 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 16.00 | 3.80 | 5.60 | 4.70 | % | 0.29 | 0 | 0 | 1.56 | -0.90 | 0.07 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 17.00 | 4.80 | 6.50 | 5.65 | % | 0.33 | 0 | 0 | 1.62 | -0.94 | 0.05 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 18.00 | 5.40 | 7.60 | 6.50 | % | 0.36 | 0 | 0 | 1.79 | -0.97 | 0.03 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 19.00 | 6.60 | 8.40 | 7.50 | % | 0.39 | 0 | 0 | 1.77 | -0.98 | 0.02 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 20.00 | 7.00 | 9.60 | 8.30 | % | 0.42 | 0 | 0 | 1.98 | -0.99 | 0.01 | 0.00 | 10/1/2026 3:59:56 PM EST |