Options Chain for GROCERY OUTLET HLDG CORP COM (GO) - $9.69 as of 8/7/2026 6:07:06 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 | 8.50 | 9.30 | 8.90 | 8.80 | -0.10 | -1.13% | 8.90 | 122 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 2.00 | 7.00 | 8.50 | 7.75 | 7.87 | 0.00 | 0.00% | 3.88 | 0 | 33 | 8.86 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 3.00 | 6.00 | 7.50 | 6.75 | 6.61 | 0.00 | 0.00% | 2.25 | 0 | 20 | 6.58 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 4.00 | 5.00 | 6.50 | 5.75 | % | 1.44 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 5.00 | 4.20 | 5.40 | 4.80 | 4.15 | 0.00 | 0.00% | 0.96 | 0 | 9 | 3.81 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:07 PM EST |
| 6.00 | 3.20 | 4.40 | 3.80 | % | 0.63 | 0 | 0 | 3.01 | 0.99 | 0.01 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 7.00 | 2.00 | 3.50 | 2.75 | 3.01 | 0.00 | 0.00% | 0.39 | 0 | 23 | 2.55 | 0.96 | 0.04 | -0.01 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 8.00 | 1.65 | 2.40 | 2.03 | 1.36 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.74 | 0.86 | 0.10 | -0.02 | 7/23/2026 | 8/7/2026 4:00:07 PM EST |
| 9.00 | 0.20 | 1.55 | 0.88 | 1.44 | +0.12 | +9.10% | 0.10 | 2 | 2,654 | 1.39 | 0.70 | 0.17 | -0.02 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 10.00 | 0.45 | 1.15 | 0.80 | 0.78 | -0.37 | -32.18% | 0.08 | 4,004 | 303 | 1.16 | 0.50 | 0.20 | -0.03 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 11.00 | 0.35 | 0.75 | 0.55 | 0.45 | 0.00 | 0.00% | 0.05 | 2 | 673 | 1.28 | 0.32 | 0.18 | -0.03 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 12.00 | 0.05 | 0.25 | 0.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 414 | 0.94 | 0.19 | 0.14 | -0.02 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 1.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.50 | 0.10 | 0.09 | -0.01 | 6/22/2026 | 8/7/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.42 | 0.05 | 0.05 | -0.01 | 8/7/2026 4:00:07 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.65 | 0.02 | 0.03 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.86 | 0.01 | 0.01 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 17.50 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 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 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/7/2026 4:00:07 PM EST |
| 3.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.20 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 4:00:07 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.10 | 0 | 83 | 5.70 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/7/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/7/2026 4:00:07 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.21 | -0.01 | 0.01 | 0.00 | 6/26/2026 | 8/7/2026 4:00:07 PM EST |
| 7.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.03 | 1 | 545 | 1.63 | -0.04 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 233 | 1.77 | -0.14 | 0.10 | -0.02 | 8/3/2026 | 8/7/2026 4:00:07 PM EST |
| 9.00 | 0.45 | 0.85 | 0.65 | 0.65 | +0.15 | +30.00% | 0.07 | 1 | 562 | 1.37 | -0.30 | 0.17 | -0.02 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 10.00 | 0.45 | 1.15 | 0.80 | 1.02 | +0.07 | +7.37% | 0.08 | 1 | 97 | 0.90 | -0.50 | 0.20 | -0.03 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 11.00 | 0.55 | 2.90 | 1.73 | % | 0.16 | 0 | 0 | 2.88 | -0.68 | 0.18 | -0.03 | 8/7/2026 4:00:07 PM EST | |||
| 12.00 | 2.00 | 3.20 | 2.60 | % | 0.22 | 0 | 0 | 2.35 | -0.81 | 0.14 | -0.02 | 8/7/2026 4:00:07 PM EST | |||
| 13.00 | 2.80 | 4.00 | 3.40 | 3.45 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.40 | -0.90 | 0.09 | -0.01 | 7/17/2026 | 8/7/2026 4:00:07 PM EST |
| 14.00 | 3.70 | 4.90 | 4.30 | % | 0.31 | 0 | 0 | 2.53 | -0.95 | 0.05 | -0.01 | 8/7/2026 4:00:07 PM EST | |||
| 15.00 | 4.70 | 5.90 | 5.30 | % | 0.35 | 0 | 0 | 2.76 | -0.98 | 0.03 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 16.00 | 5.50 | 7.00 | 6.25 | % | 0.39 | 0 | 0 | 3.12 | -0.99 | 0.01 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 17.50 | 6.80 | 9.20 | 8.00 | % | 0.46 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 20.00 | 9.40 | 11.30 | 10.35 | % | 0.52 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST |