Options Chain for GROCERY OUTLET HLDG CORP COM (GO) - $7.36 as of 5/18/2026 4:50:52 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 | 5.90 | 7.00 | 6.45 | % | 6.45 | 0 | 0 | 8.19 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:55 PM EST | |||
| 2.50 | 4.20 | 5.40 | 4.80 | % | 1.92 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:55 PM EST | |||
| 4.00 | 2.80 | 4.00 | 3.40 | % | 0.85 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:55 PM EST | |||
| 5.00 | 2.00 | 3.20 | 2.60 | % | 0.52 | 0 | 0 | 2.32 | 0.99 | 0.01 | 0.00 | 5/18/2026 3:59:55 PM EST | |||
| 6.00 | 1.20 | 2.00 | 1.60 | 1.57 | -0.63 | -28.64% | 0.27 | 2 | 212 | 1.37 | 0.93 | 0.11 | 0.00 | 5/18/2026 | 5/18/2026 3:59:55 PM EST |
| 7.50 | 0.35 | 0.85 | 0.60 | 0.51 | +0.06 | +13.34% | 0.08 | 5,814 | 6,078 | 0.52 | 0.56 | 0.32 | -0.01 | 5/18/2026 | 5/18/2026 3:59:55 PM EST |
| 9.00 | 0.10 | 0.30 | 0.20 | 0.10 | -0.05 | -33.34% | 0.02 | 201 | 158 | 0.64 | 0.16 | 0.20 | 0.00 | 5/18/2026 | 5/18/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 213 | 1.70 | 0.05 | 0.08 | 0.00 | 5/15/2026 | 5/18/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 59 | 1.93 | 0.01 | 0.02 | 0.00 | 5/12/2026 | 5/18/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:55 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 | 0.40 | 0.20 | 0.10 | % | 0.20 | 4 | 0 | 7.49 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:55 PM EST | |
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.95 | -0.01 | 0.01 | 0.00 | 5/4/2026 | 5/18/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.13 | +0.03 | +30.00% | 0.03 | 20 | 38 | 1.18 | -0.07 | 0.11 | 0.00 | 5/18/2026 | 5/18/2026 3:59:55 PM EST |
| 7.50 | 0.25 | 0.70 | 0.48 | 0.60 | +0.05 | +9.10% | 0.06 | 23 | 1,397 | 0.59 | -0.44 | 0.32 | -0.01 | 5/18/2026 | 5/18/2026 3:59:55 PM EST |
| 9.00 | 1.30 | 1.85 | 1.58 | 1.62 | 0.00 | 0.00% | 0.18 | 0 | 52 | 0.99 | -0.84 | 0.20 | 0.00 | 5/15/2026 | 5/18/2026 3:59:55 PM EST |
| 10.00 | 2.10 | 3.30 | 2.70 | 2.38 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.81 | -0.95 | 0.08 | 0.00 | 5/15/2026 | 5/18/2026 3:59:55 PM EST |
| 11.00 | 3.10 | 4.30 | 3.70 | 3.54 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.05 | -0.99 | 0.02 | 0.00 | 5/15/2026 | 5/18/2026 3:59:55 PM EST |
| 12.50 | 4.60 | 5.80 | 5.20 | % | 0.42 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:55 PM EST | |||
| 14.00 | 5.90 | 7.40 | 6.65 | % | 0.48 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:55 PM EST | |||
| 15.00 | 6.90 | 8.40 | 7.65 | 6.89 | 0.00 | 0.00% | 0.51 | 0 | 2 | 2.84 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 3:59:55 PM EST |