Options Chain for GROCERY OUTLET HLDG CORP COM (GO) - $7.96 as of 5/12/2026 9:09:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.20 | 7.70 | 6.95 | % | 6.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 2.50 | 4.80 | 6.00 | 5.40 | % | 2.16 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 4.00 | 3.40 | 4.50 | 3.95 | % | 0.99 | 0 | 0 | 2.63 | 1.00 | 0.01 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 5.00 | 2.40 | 3.60 | 3.00 | % | 0.60 | 0 | 0 | 2.14 | 0.97 | 0.03 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 6.00 | 1.75 | 2.50 | 2.13 | 1.95 | 0.00 | 0.00% | 0.35 | 0 | 211 | 1.43 | 0.88 | 0.09 | -0.01 | 5/11/2026 | 5/12/2026 3:59:53 PM EST |
| 7.50 | 0.85 | 1.40 | 1.13 | 1.20 | +0.20 | +20.00% | 0.15 | 526 | 5,523 | 0.85 | 0.65 | 0.17 | -0.01 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 9.00 | 0.50 | 0.55 | 0.53 | 0.51 | +0.14 | +37.84% | 0.06 | 26 | 61 | 0.87 | 0.39 | 0.18 | -0.01 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 10.00 | 0.20 | 0.40 | 0.30 | 0.30 | +0.10 | +50.00% | 0.03 | 4 | 211 | 0.86 | 0.26 | 0.15 | -0.01 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.16 | +0.01 | +6.67% | 0.02 | 3 | 59 | 1.19 | 0.16 | 0.11 | -0.01 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.85 | 0.07 | 0.06 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.07 | 0.03 | 0.03 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.20 | 0.02 | 0.02 | 0.00 | 5/12/2026 3:59:53 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.13 | 0.00 | 0.01 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 5 | 2.39 | -0.03 | 0.03 | 0.00 | 5/4/2026 | 5/12/2026 3:59:53 PM EST |
| 6.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.86 | -0.12 | 0.09 | -0.01 | 5/5/2026 | 5/12/2026 3:59:53 PM EST |
| 7.50 | 0.55 | 0.90 | 0.73 | 0.75 | +0.20 | +36.37% | 0.10 | 1 | 69 | 0.99 | -0.35 | 0.17 | -0.01 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 9.00 | 1.30 | 1.60 | 1.45 | % | 0.16 | 0 | 0 | 0.82 | -0.61 | 0.18 | -0.01 | 5/12/2026 3:59:53 PM EST | |||
| 10.00 | 2.00 | 2.65 | 2.33 | % | 0.23 | 0 | 0 | 1.29 | -0.74 | 0.15 | -0.01 | 5/12/2026 3:59:53 PM EST | |||
| 11.00 | 2.80 | 3.40 | 3.10 | 3.28 | % | 0.28 | 2 | 0 | 1.23 | -0.84 | 0.11 | -0.01 | 5/12/2026 | 5/12/2026 3:59:53 PM EST | |
| 12.50 | 4.00 | 5.20 | 4.60 | % | 0.37 | 0 | 0 | 1.84 | -0.93 | 0.06 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 14.00 | 5.40 | 6.90 | 6.15 | % | 0.44 | 0 | 0 | 2.29 | -0.97 | 0.03 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 15.00 | 6.40 | 7.90 | 7.15 | 6.89 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.43 | -0.98 | 0.02 | 0.00 | 5/11/2026 | 5/12/2026 3:59:53 PM EST |