Options Chain for GROCERY OUTLET HLDG CORP COM (GO) - $9.18 as of 7/31/2026 7:55:43 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 | 7.80 | 8.70 | 8.25 | 8.00 | -0.80 | -9.10% | 8.25 | 60 | 0 | 8.95 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:56 PM EST |
| 2.00 | 6.10 | 8.70 | 7.40 | 7.70 | 0.00 | 0.00% | 3.70 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/31/2026 3:59:56 PM EST |
| 3.00 | 5.10 | 7.50 | 6.30 | 5.30 | 0.00 | 0.00% | 2.10 | 0 | 0 | 7.89 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 7/31/2026 3:59:56 PM EST |
| 4.00 | 4.10 | 6.30 | 5.20 | % | 1.30 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 5.00 | 3.10 | 5.30 | 4.20 | 4.15 | 0.00 | 0.00% | 0.84 | 0 | 9 | 4.32 | 0.99 | 0.01 | 0.00 | 7/23/2026 | 7/31/2026 3:59:56 PM EST |
| 6.00 | 2.15 | 4.40 | 3.28 | % | 0.55 | 0 | 0 | 3.59 | 0.97 | 0.03 | -0.01 | 7/31/2026 3:59:56 PM EST | |||
| 7.00 | 1.30 | 3.50 | 2.40 | 2.24 | 0.00 | 0.00% | 0.34 | 0 | 23 | 2.97 | 0.90 | 0.08 | -0.01 | 7/23/2026 | 7/31/2026 3:59:56 PM EST |
| 8.00 | 0.45 | 3.00 | 1.73 | 1.36 | 0.00 | 0.00% | 0.22 | 0 | 6 | 2.93 | 0.77 | 0.14 | -0.02 | 7/23/2026 | 7/31/2026 3:59:56 PM EST |
| 9.00 | 0.75 | 1.20 | 0.98 | 0.93 | -0.02 | -2.11% | 0.11 | 2 | 2,663 | 0.95 | 0.60 | 0.17 | -0.02 | 7/31/2026 | 7/31/2026 3:59:56 PM EST |
| 10.00 | 0.40 | 0.85 | 0.63 | 0.55 | -0.25 | -31.25% | 0.06 | 5 | 285 | 1.02 | 0.43 | 0.17 | -0.02 | 7/31/2026 | 7/31/2026 3:59:56 PM EST |
| 11.00 | 0.15 | 0.75 | 0.45 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 319 | 0.86 | 0.29 | 0.15 | -0.02 | 7/27/2026 | 7/31/2026 3:59:56 PM EST |
| 12.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 1 | 158 | 1.02 | 0.18 | 0.11 | -0.01 | 7/31/2026 | 7/31/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.04 | 0.11 | 0.08 | -0.01 | 6/22/2026 | 7/31/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.25 | 0.06 | 0.05 | -0.01 | 7/31/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.43 | 0.03 | 0.03 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.59 | 0.02 | 0.02 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 17.50 | 0.00 | 1.60 | 0.80 | % | 0.05 | 0 | 0 | 3.87 | 0.01 | 0.01 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 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 | 7/31/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.11 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/31/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.11 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/31/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.10 | 0 | 83 | 4.50 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/31/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.55 | -0.01 | 0.01 | 0.00 | 5/27/2026 | 7/31/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.64 | -0.03 | 0.03 | -0.01 | 6/26/2026 | 7/31/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 542 | 1.57 | -0.10 | 0.08 | -0.01 | 7/30/2026 | 7/31/2026 3:59:56 PM EST |
| 8.00 | 0.05 | 0.50 | 0.28 | 0.28 | -0.08 | -22.23% | 0.04 | 1 | 235 | 0.87 | -0.23 | 0.14 | -0.02 | 7/31/2026 | 7/31/2026 3:59:56 PM EST |
| 9.00 | 0.45 | 1.15 | 0.80 | 0.80 | 0.00 | 0.00% | 0.09 | 0 | 559 | 1.08 | -0.40 | 0.17 | -0.02 | 7/29/2026 | 7/31/2026 3:59:56 PM EST |
| 10.00 | 1.05 | 1.70 | 1.38 | 1.43 | 0.00 | 0.00% | 0.14 | 0 | 74 | 1.06 | -0.57 | 0.17 | -0.02 | 7/29/2026 | 7/31/2026 3:59:56 PM EST |
| 11.00 | 1.10 | 3.50 | 2.30 | % | 0.21 | 0 | 0 | 2.68 | -0.71 | 0.15 | -0.02 | 7/31/2026 3:59:56 PM EST | |||
| 12.00 | 2.00 | 4.40 | 3.20 | % | 0.27 | 0 | 0 | 2.86 | -0.82 | 0.11 | -0.01 | 7/31/2026 3:59:56 PM EST | |||
| 13.00 | 2.95 | 5.30 | 4.13 | 3.45 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.00 | -0.89 | 0.08 | -0.01 | 7/17/2026 | 7/31/2026 3:59:56 PM EST |
| 14.00 | 3.80 | 6.50 | 5.15 | % | 0.37 | 0 | 0 | 3.45 | -0.94 | 0.05 | -0.01 | 7/31/2026 3:59:56 PM EST | |||
| 15.00 | 4.80 | 7.50 | 6.15 | % | 0.41 | 0 | 0 | 3.65 | -0.97 | 0.03 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 16.00 | 5.80 | 7.70 | 6.75 | % | 0.42 | 0 | 0 | 2.87 | -0.98 | 0.02 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 17.50 | 7.30 | 9.70 | 8.50 | % | 0.49 | 0 | 0 | 3.72 | -0.99 | 0.01 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 20.00 | 9.80 | 12.40 | 11.10 | % | 0.55 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST |