Options Chain for GROCERY OUTLET HLDG CORP COM (GO) - $10.80 as of 8/14/2026 1:11:01 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 | 8.90 | 11.00 | 9.95 | 9.20 | 0.00 | 0.00% | 9.95 | 0 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 11:59:04 AM EST |
| 2.00 | 7.90 | 10.00 | 8.95 | 8.15 | 0.00 | 0.00% | 4.47 | 0 | 13 | 8.27 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 11:59:04 AM EST |
| 3.00 | 6.90 | 9.00 | 7.95 | 7.20 | 0.00 | 0.00% | 2.65 | 0 | 17 | 5.89 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 11:59:04 AM EST |
| 4.00 | 6.00 | 8.00 | 7.00 | 6.25 | 0.00 | 0.00% | 1.75 | 0 | 4 | 3.77 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 11:59:04 AM EST |
| 5.00 | 5.00 | 7.00 | 6.00 | 5.00 | 0.00 | 0.00% | 1.20 | 0 | 2 | 3.38 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 11:59:04 AM EST |
| 6.00 | 4.10 | 5.80 | 4.95 | 4.30 | 0.00 | 0.00% | 0.83 | 0 | 3 | 2.76 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 11:59:04 AM EST |
| 7.00 | 3.10 | 4.50 | 3.80 | 3.25 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 11:59:04 AM EST |
| 8.00 | 1.75 | 3.90 | 2.83 | % | 0.35 | 0 | 0 | 1.90 | 0.98 | 0.03 | 0.00 | 8/14/2026 11:59:04 AM EST | |||
| 9.00 | 1.65 | 2.45 | 2.05 | 1.81 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.68 | 0.91 | 0.10 | -0.01 | 6/24/2026 | 8/14/2026 11:59:04 AM EST |
| 10.00 | 0.90 | 1.40 | 1.15 | 0.95 | 0.00 | 0.00% | 0.11 | 0 | 733 | 0.68 | 0.75 | 0.20 | -0.01 | 8/13/2026 | 8/14/2026 11:59:04 AM EST |
| 11.00 | 0.55 | 0.70 | 0.63 | 0.70 | 0.00 | 0.00% | 0.06 | 3,665 | 66 | 0.49 | 0.52 | 0.25 | -0.01 | 8/14/2026 | 8/14/2026 11:59:04 AM EST |
| 12.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.10 | -33.34% | 0.02 | 2 | 374 | 0.45 | 0.30 | 0.21 | -0.01 | 8/14/2026 | 8/14/2026 11:59:04 AM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.04 | 0.14 | 0.14 | -0.01 | 8/13/2026 | 8/14/2026 11:59:04 AM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.06 | 0.07 | 0.00 | 6/11/2026 | 8/14/2026 11:59:04 AM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.19 | 0.02 | 0.03 | 0.00 | 8/13/2026 | 8/14/2026 11:59:04 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.55 | 0.01 | 0.01 | 0.00 | 8/14/2026 11:59:04 AM EST | |||
| 17.50 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:04 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:04 AM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/14/2026 11:59:04 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.97 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/14/2026 11:59:04 AM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:04 AM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.80 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/14/2026 11:59:04 AM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.08 | 0 | 31 | 3.06 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 11:59:04 AM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.06 | 0 | 10 | 2.49 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/14/2026 11:59:04 AM EST |
| 7.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 50 | 1.96 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/14/2026 11:59:04 AM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 368 | 0.77 | -0.02 | 0.03 | 0.00 | 8/12/2026 | 8/14/2026 11:59:04 AM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.74 | -0.09 | 0.10 | -0.01 | 8/13/2026 | 8/14/2026 11:59:04 AM EST |
| 10.00 | 0.25 | 0.45 | 0.35 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 228 | 0.59 | -0.25 | 0.20 | -0.01 | 8/13/2026 | 8/14/2026 11:59:04 AM EST |
| 11.00 | 0.45 | 0.80 | 0.63 | % | 0.06 | 0 | 0 | 0.47 | -0.48 | 0.25 | -0.01 | 8/14/2026 11:59:04 AM EST | |||
| 12.00 | 1.15 | 1.90 | 1.53 | % | 0.13 | 0 | 0 | 0.91 | -0.70 | 0.21 | -0.01 | 8/14/2026 11:59:04 AM EST | |||
| 13.00 | 1.30 | 3.20 | 2.25 | 2.39 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.36 | -0.86 | 0.14 | -0.01 | 8/13/2026 | 8/14/2026 11:59:04 AM EST |
| 14.00 | 2.70 | 3.90 | 3.30 | % | 0.24 | 0 | 0 | 1.31 | -0.94 | 0.07 | 0.00 | 8/14/2026 11:59:04 AM EST | |||
| 15.00 | 3.20 | 5.40 | 4.30 | % | 0.29 | 0 | 0 | 1.88 | -0.98 | 0.03 | 0.00 | 8/14/2026 11:59:04 AM EST | |||
| 16.00 | 4.70 | 5.90 | 5.30 | 5.80 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.62 | -0.99 | 0.01 | 0.00 | 8/12/2026 | 8/14/2026 11:59:04 AM EST |
| 17.50 | 5.70 | 8.00 | 6.85 | % | 0.39 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:04 AM EST | |||
| 20.00 | 8.60 | 10.10 | 9.35 | % | 0.47 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:04 AM EST |