Options Chain for GROCERY OUTLET HLDG CORP COM (GO) - $7.85 as of 4/30/2026 7:45:54 AM 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 | 6.10 | 7.50 | 6.80 | % | 6.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:48 PM EST | |||
| 2.50 | 4.60 | 6.00 | 5.30 | 5.20 | 0.00 | 0.00% | 2.12 | 0 | 18 | 6.70 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 1:58:48 PM EST |
| 4.00 | 3.10 | 4.30 | 3.70 | % | 0.93 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:48 PM EST | |||
| 5.00 | 2.20 | 3.50 | 2.85 | 2.85 | 0.00 | 0.00% | 0.57 | 0 | 11 | 3.27 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:58:48 PM EST |
| 6.00 | 1.50 | 2.40 | 1.95 | 2.15 | % | 0.33 | 2 | 0 | 2.17 | 0.96 | 0.08 | 0.00 | 4/30/2026 | 4/30/2026 1:58:48 PM EST | |
| 7.50 | 0.80 | 0.95 | 0.88 | 0.60 | -0.10 | -14.29% | 0.12 | 5 | 2,854 | 0.91 | 0.65 | 0.26 | -0.02 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 9.00 | 0.15 | 0.30 | 0.23 | 0.21 | % | 0.03 | 174 | 0 | 0.81 | 0.26 | 0.23 | -0.01 | 4/30/2026 | 4/30/2026 1:58:48 PM EST | |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.97 | 0.11 | 0.13 | -0.01 | 4/28/2026 | 4/30/2026 1:58:48 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.54 | 0.04 | 0.06 | 0.00 | 4/30/2026 1:58:48 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.83 | 0.01 | 0.02 | 0.00 | 4/30/2026 1:58:48 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.08 | 0.00 | 0.01 | 0.00 | 4/30/2026 1:58:48 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:48 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:48 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 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.10 | 6 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 2.50 | 0.00 | 2.10 | 1.05 | % | 0.42 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 83 | 3.69 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 1:58:48 PM EST |
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 1.53 | -0.04 | 0.08 | 0.00 | 4/30/2026 1:58:48 PM EST | |||
| 7.50 | 0.25 | 0.40 | 0.33 | 0.40 | 0.00 | 0.00% | 0.04 | 2 | 349 | 0.97 | -0.35 | 0.26 | -0.02 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 9.00 | 1.05 | 1.20 | 1.13 | % | 0.13 | 0 | 0 | 0.72 | -0.74 | 0.23 | -0.01 | 4/30/2026 1:58:48 PM EST | |||
| 10.00 | 1.75 | 2.70 | 2.23 | 2.70 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.98 | -0.89 | 0.13 | -0.01 | 4/17/2026 | 4/30/2026 1:58:48 PM EST |
| 11.00 | 2.70 | 3.80 | 3.25 | % | 0.30 | 0 | 0 | 2.48 | -0.96 | 0.06 | 0.00 | 4/30/2026 1:58:48 PM EST | |||
| 12.00 | 3.70 | 4.80 | 4.25 | % | 0.35 | 0 | 0 | 2.77 | -0.99 | 0.02 | 0.00 | 4/30/2026 1:58:48 PM EST | |||
| 13.00 | 4.70 | 5.80 | 5.25 | % | 0.40 | 0 | 0 | 3.02 | -1.00 | 0.01 | 0.00 | 4/30/2026 1:58:48 PM EST | |||
| 14.00 | 5.60 | 7.00 | 6.30 | % | 0.45 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:48 PM EST | |||
| 15.00 | 6.60 | 8.00 | 7.30 | % | 0.49 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:48 PM EST |