Options Chain for GROCERY OUTLET HLDG CORP COM (GO) - $11.64 as of 9/18/2026 7:35:36 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 | 9.80 | 11.60 | 10.70 | 11.05 | 0.00 | 0.00% | 10.70 | 0 | 42 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 3:59:55 PM EST |
| 2.50 | 8.30 | 10.10 | 9.20 | 9.00 | 0.00 | 0.00% | 3.68 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:55 PM EST |
| 4.00 | 6.80 | 8.70 | 7.75 | 7.40 | 0.00 | 0.00% | 1.94 | 0 | 57 | 5.81 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 3:59:55 PM EST |
| 5.00 | 5.80 | 7.60 | 6.70 | 5.55 | 0.00 | 0.00% | 1.34 | 0 | 42 | 4.52 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/18/2026 3:59:55 PM EST |
| 6.00 | 5.00 | 6.60 | 5.80 | 4.20 | 0.00 | 0.00% | 0.97 | 0 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/18/2026 3:59:55 PM EST |
| 7.50 | 3.30 | 5.10 | 4.20 | 4.20 | 0.00 | 0.00% | 0.56 | 0 | 4,438 | 2.79 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:55 PM EST |
| 9.00 | 1.70 | 2.65 | 2.18 | 2.57 | 0.00 | 0.00% | 0.24 | 0 | 14,948 | 1.00 | 0.95 | 0.06 | -0.01 | 9/17/2026 | 9/18/2026 3:59:55 PM EST |
| 10.00 | 1.35 | 1.60 | 1.48 | 1.81 | 0.00 | 0.00% | 0.15 | 0 | 1,999 | 0.68 | 0.83 | 0.16 | -0.01 | 9/17/2026 | 9/18/2026 3:59:55 PM EST |
| 11.00 | 0.50 | 1.00 | 0.75 | 0.82 | +0.17 | +26.16% | 0.07 | 2 | 28 | 0.45 | 0.62 | 0.25 | -0.01 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 12.50 | 0.15 | 0.25 | 0.20 | 0.25 | -0.08 | -24.25% | 0.02 | 17 | 413 | 0.46 | 0.25 | 0.22 | -0.01 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 1 | 91 | 0.55 | 0.06 | 0.08 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.01 | 0.02 | 0.03 | 0.00 | 8/17/2026 | 9/18/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.31 | 0.01 | 0.01 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 9/18/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/18/2026 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 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 9/18/2026 3:59:55 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/18/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 855 | 3.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/18/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 321 | 2.16 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/18/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 220 | 2.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:55 PM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.71 | -0.05 | 0.06 | -0.01 | 9/10/2026 | 9/18/2026 3:59:55 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 2 | 281 | 0.50 | -0.17 | 0.16 | -0.01 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.79 | -0.38 | 0.25 | -0.01 | 9/17/2026 | 9/18/2026 3:59:55 PM EST |
| 12.50 | 1.20 | 1.55 | 1.38 | 1.35 | +0.08 | +6.30% | 0.11 | 1 | 23 | 0.65 | -0.75 | 0.22 | -0.01 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 14.00 | 2.00 | 3.20 | 2.60 | % | 0.19 | 0 | 0 | 1.11 | -0.94 | 0.08 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 15.00 | 2.90 | 4.20 | 3.55 | 3.00 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.28 | -0.98 | 0.03 | 0.00 | 9/8/2026 | 9/18/2026 3:59:55 PM EST |
| 16.00 | 3.90 | 5.00 | 4.45 | % | 0.28 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 17.50 | 5.20 | 6.70 | 5.95 | % | 0.34 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 20.00 | 7.70 | 9.20 | 8.45 | % | 0.42 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST |