Tour v325
GO
GROCERY OUTLET HLDG
$9.91 -0.70%
7/13 18:32

Option Volume

Detail
Current (07/13) 34
Calls: 23 (68%)
Puts: 11 (32%)
Prior (07/10) 100
Calls: 73 (73%)
Puts: 27 (27%)
Current vs Prior -66.00%
Calls: -68.49% (Calls)
Puts: -59.26% (Puts)
Prior 7-Day Total 6,032
Calls: 4,700 (78%)
Puts: 1,332 (22%)
Prior 7-Day Average 861
Calls: 671 (78%)
Puts: 190 (22%)
Current vs Prior 7-Day Avg -96.05%
Calls: -96.57%
Puts: -94.22%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/13) $8.8K
Calls: $8.2K (93%)
Puts: $578 (7%)
Prior (07/10) $11.2K
Calls: $9.0K (81%)
Puts: $2.2K (19%)
Current vs Prior -21.43%
Calls: -9.12%
Puts: -73.13%
Prior 7-Day Total $1.51M
Calls: $1.42M (94%)
Puts: $83.9K (6%)
Prior 7-Day Average $215.3K
Calls: $203.3K (94%)
Puts: $12.0K (6%)
Current vs Prior 7-Day Avg -95.92%
Calls: -95.96%
Puts: -95.17%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/13) 0.48
Prior (07/10) 0.37
Current vs Prior +29.31%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -1.12%
Sentiment BULLISH

Open Interest

Detail
Current (07/13) 1,666
Calls: 795 (48%)
Puts: 871 (52%)
Prior (07/10) 5,975
Calls: 5,246 (88%)
Puts: 729 (12%)
Current vs Prior -72.12%
Prior 7-Day Total 115,137
Calls: 112,260 (98%)
Puts: 2,877 (2%)
Prior 7-Day Average 16,448
Calls: 16,037 (97%)
Puts: 479 (3%)
Current vs Prior 7-Day Avg -89.87%
Sentiment BULLISH

Expected Move

Detail
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.35% | 14.13%5.35% | 14.13%
Prior 6.61% | 16.33%6.61% | 16.33%
Current vs Prior -19.13% | -13.50%-19.13% | -13.50%
Prior 7-Day Avg 8.14% | 18.44%7.37% | 18.02%
Current vs 7-Day Avg -34.28% | -23.40%-27.46% | -21.62%
Prior 7-Day Eod 6.61% | 16.33%6.61% | 16.33%
Current vs 7-Day Eod -19.13% | -13.50%-19.13% | -13.50%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 29.83% | 23.48%
Calls: 28.41% | 23.15%
Puts: 31.25% | 23.81%
Prior 29.83% | 23.48%
Calls: 28.41% | 23.15%
Puts: 31.25% | 23.81%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 29.83% | 23.48%
Calls: 28.41% | 23.15%
Puts: 31.25% | 23.81%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($8.2K) vs puts ($578). Below-average activity with volume down 66% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (23 calls vs 11 puts). Declining open interest (down 72%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.71, highest 0.80)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Jul 170.501.15$0.8378.3%20.80793
$9.00Aug 211.051.70$1.3847.1%20.75--
$10.00Aug 210.551.05$0.8062.5%10.58--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 20, top 8)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Jul 170.100.30$0.20100.0%80.44--
$9.00Jul 170.501.15$0.8378.3%20.80793
$9.00Aug 211.051.70$1.3847.1%20.75--
$10.00Aug 210.551.05$0.8062.5%10.58--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Jul 170.000.30$0.15200.0%20.21163
$7.00Aug 210.000.55$0.28196.4%20.1291
$9.00Aug 210.200.75$0.48114.6%20.28503
$10.00Aug 210.051.15$0.60183.3%10.4565

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 45.2%, max 56.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$9.00Jul 17Aug 21118.2%75.8%56.0%4793
$10.00Jul 17Aug 2163.0%50.9%23.7%9--
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$9.00Jul 17Aug 21118.2%75.8%56.0%4666

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 9.00, avg 4.41)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$9.00$10.00Aug 21$0.58$0.42$0.580.72$9.58
$9.00$10.00Jul 17$0.63$0.37$0.630.59$9.63
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$9.00$7.00Aug 21$0.20$1.80$0.209.00$8.80
$10.00$9.00Aug 21$0.12$0.88$0.127.33$9.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 1.70, avg 0.83)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$9.00$10.00Jul 17$0.63$0.63$0.371.70$9.63
$9.00$10.00Aug 21$0.58$0.58$0.421.38$9.58
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$10.00$9.00Aug 21$0.12$0.12$0.880.14$9.88
$9.00$7.00Aug 21$0.20$0.20$1.800.11$8.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.49, cheapest $0.33)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$9.00Jul 17Aug 21$0.55118.2%75.8%
$10.00Jul 17Aug 21$0.6063.0%50.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$9.00Jul 17Aug 21$0.33118.2%75.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 9.89% of stock, avg 14.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.00Jul 17$0.83$0.15$0.98$8.02$9.989.89%
$10.00Aug 21$0.80$0.60$1.40$8.60$11.4014.13%
$9.00Aug 21$1.38$0.48$1.86$7.14$10.8618.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 3.53% of stock, avg 3.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$10.00$9.00Jul 17$0.20$0.15$0.35$8.65$10.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. -- found (best R:R --, cheapest $--)

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-0.08, 3 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$9.00$10.001:2Aug 21-$0.22$0.78
$9.00$10.001:2Jul 17$0.43$0.57
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$9.00$7.001:2Aug 21-$0.08$1.92
$10.00$9.001:2Aug 21-$0.36$0.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 5.55%, avg 3.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$10.00Aug 21$0.550.580.9%5.55%6.46%1--
$10.00Jul 17$0.100.440.9%1.01%1.92%8--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 112 contracts (avg 839 vol/day, 112 traded recently)

GO averages only 839 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $1.00 07-17 call last traded $9.44 on 07/07 (now $8.20/$9.60) — try a limit near $8.90. Also watch the $9.00 07-17 call last traded $1.35 on 07/06 (now $0.50/$1.15) — try a limit near $0.83. Most tradeable put: the $9.00 09-18 put last traded $0.60 on 07/02 (now $0.35/$0.90) — try a limit near $0.60.
CALLS (63)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$10.00Jul 17$0.10$0.30$0.20$0.33 07/10$0.20–$0.77$0.20--
$10.00Aug 21$0.55$1.05$0.80$1.20 07/10$0.55–$1.20$0.80--
$10.00Sep 18$0.60$1.45$1.02$1.18 06/29$0.88–$2.03$1.02--
$10.00Oct 16$0.20$1.70$0.95$1.55 07/09$0.70–$2.13$0.95--
$10.00Jan 15$1.60$2.10$1.85$2.10 07/10$1.63–$2.38$1.85--
$10.00Jan 21$2.50$3.60$3.05$3.50 07/09$2.47–$4.25$3.05--
$9.00Jul 17$0.50$1.15$0.83$1.35 07/06$0.75–$1.60$0.83793
$9.00Aug 21$1.05$1.70$1.38$2.07 07/02$1.13–$2.50$1.38--
$9.00Sep 18$0.55$2.95$1.75$1.81 06/24$0.95–$2.53$1.75--
$9.00Oct 16$1.75$2.30$2.03$2.17 07/10$1.50–$2.83$2.03--
$9.00Jan 15$1.55$3.80$2.68$2.65 07/02$1.93–$2.75$2.65--
$11.00Jul 17$0.00$0.20$0.10$0.11 07/10$0.10–$0.25$0.10--
$11.00Aug 21$0.35$0.70$0.52$0.85 07/10$0.52–$0.98$0.52--
$11.00Sep 18$0.75$0.95$0.85$1.03 07/07$0.43–$1.23$0.85--
$11.00Oct 16$0.05$2.10$1.08$1.07 07/10$0.53–$1.48$1.07--
$11.00Jan 15$0.30$2.25$1.27$1.50 06/30$1.27–$1.90$1.27--
$8.00Aug 21$1.80$2.65$2.23$2.70 07/06$1.73–$2.80$2.23--
$12.00Aug 21$0.30$0.45$0.38$0.45 07/09$0.38–$0.90$0.38--
$12.00Sep 18$0.00$0.75$0.38$0.75 07/07$0.28–$0.68$0.38--
$7.50Jul 17$1.90$3.00$2.45$2.40 07/10$1.93–$3.05$2.40--
$7.50Oct 16$2.80$3.40$3.10$3.40 07/10$2.13–$3.43$3.10--
$7.50Jan 15$2.15$4.40$3.28$4.10 07/02$2.75–$3.80$3.28--
$7.50Jan 21$2.20$7.00$4.60$4.50 06/16$3.38–$5.20$4.50--
$12.50Jul 17$0.00$0.20$0.10$0.10 06/11$0.05–$0.55$0.10--
$12.50Oct 16$0.05$1.35$0.70$0.55 06/12$0.38–$0.98$0.55--
$12.50Jan 15$0.10$1.25$0.68$1.25 07/02$0.68–$1.25$0.68--
$12.50Jan 21$0.95$2.80$1.88$2.32 07/02$1.75–$3.10$1.88--
$7.00Aug 21$2.50$4.20$3.35$2.60 07/01$2.70–$3.65$2.60--
$13.00Aug 21$0.00$0.75$0.38$0.28 06/22$0.18–$0.48$0.28--
$13.00Sep 18$0.00$0.50$0.25$0.42 07/01$0.20–$0.45$0.25--
$6.00Jul 17$3.10$4.90$4.00$3.80 06/16$3.30–$4.55$3.80--
$6.00Oct 16$3.00$5.70$4.35$2.96 06/03$3.90–$4.70$3.00--
$6.00Jan 15$3.20$6.00$4.60$4.48 07/09$3.90–$5.00$4.48--
$14.00Sep 18$0.00$0.55$0.28$0.35 06/11$0.15–$0.88$0.28--
$14.00Oct 16$0.00$0.65$0.33$0.50 07/06$0.25–$1.25$0.33--
$14.00Jan 15$0.00$1.00$0.50$0.60 06/30$0.50–$0.83$0.50--
$5.00Jul 17$4.50$5.90$5.20$5.00 07/01$4.20–$5.60$5.00--
$5.00Oct 16$3.90$6.60$5.25$4.60 06/22$4.45–$6.00$4.60--
$5.00Jan 15$4.10$6.80$5.45$4.65 06/11$4.70–$5.80$4.65--
$5.00Jan 21$4.60$6.90$5.75$5.50 06/11$5.25–$6.20$5.50--
$15.00Jul 17$0.00$0.75$0.38$0.05 06/30$0.05–$0.45$0.05--
$15.00Oct 16$0.00$1.75$0.88$0.27 06/23$0.25–$0.98$0.27--
$15.00Jan 15$0.00$1.45$0.73$0.82 07/08$0.45–$0.75$0.73--
$15.00Jan 21$0.15$3.00$1.58$1.65 06/25$1.58–$2.53$1.58--
$4.00Jul 17$5.10$6.90$6.00$5.41 06/11$5.30–$6.55$5.41--
$4.00Oct 16$5.50$7.50$6.50$4.65 06/03$5.40–$7.05$5.50--
$16.00Jan 15$0.15$1.60$0.88$0.55 07/10$0.40–$0.88$0.55--
$3.00Aug 21$6.40$8.10$7.25$5.30 05/20$6.35–$7.50$6.40--
$2.50Jul 17$6.60$8.40$7.50$7.47 06/30$6.80–$8.00$7.47--
$2.50Oct 16$6.90$9.10$8.00$5.30 05/14$6.85–$8.45$6.90--
$2.50Jan 15$6.80$9.20$8.00$6.10 05/29$6.85–$8.20$6.80--
$2.50Jan 21$5.50$10.00$7.75$8.18 07/07$6.65–$8.55$7.75--
$17.50Oct 16$0.00$0.75$0.38$0.17 05/22$0.15–$0.57$0.17--
$17.50Jan 15$0.10$1.05$0.58$0.35 06/10$0.28–$0.83$0.35--
$2.00Aug 21$7.40$9.10$8.25$7.70 06/12$7.25–$8.60$7.70--
$1.00Jul 17$8.20$9.60$8.90$9.44 07/07$8.30–$9.55$8.902
$1.00Aug 21$8.40$9.80$9.10$8.80 06/12$8.25–$9.60$8.80--
$1.00Sep 18$8.40$10.30$9.35$8.72 06/15$8.25–$9.50$8.72--
$1.00Oct 16$8.40$10.50$9.45$7.57 06/03$8.25–$9.45$8.40--
$1.00Jan 15$8.20$10.50$9.35$7.17 05/21$8.35–$9.40$8.20--
$20.00Jan 15$0.00$0.50$0.25$0.25 06/25$0.23–$0.33$0.25--
$22.50Jan 15$0.00$0.75$0.38$0.17 05/19$0.30–$0.48$0.17--
$35.00Jan 21$0.10$0.45$0.28$0.30 07/09$0.23–$1.43$0.28--
PUTS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$10.00Jul 17$0.05$0.60$0.33$0.15 07/10$0.20–$1.30$0.15--
$10.00Aug 21$0.05$1.15$0.60$0.85 07/10$0.55–$1.70$0.6065
$10.00Sep 18$0.70$1.40$1.05$1.25 06/26$0.75–$1.65$1.05--
$10.00Oct 16$0.90$1.50$1.20$1.70 06/22$0.95–$1.73$1.20--
$10.00Jan 15$1.30$2.10$1.70$1.77 07/10$1.58–$2.15$1.70--
$9.00Jul 17$0.00$0.30$0.15$0.05 07/10$0.05–$0.53$0.05163
$9.00Aug 21$0.20$0.75$0.48$0.60 07/10$0.40–$1.20$0.48503
$9.00Sep 18$0.35$0.90$0.63$0.60 07/02$0.50–$1.00$0.6049
$9.00Oct 16$0.45$1.30$0.88$0.95 07/01$0.57–$1.67$0.88--
$11.00Jul 17$0.70$1.65$1.17$1.16 07/01$0.90–$2.08$1.16--
$8.00Aug 21$0.00$0.50$0.25$0.43 06/24$0.25–$0.57$0.25--
$7.50Jul 17$0.00$0.70$0.35$0.08 06/23$0.03–$0.48$0.08--
$7.50Oct 16$0.00$1.95$0.98$0.61 07/07$0.33–$0.98$0.61--
$7.50Jan 15$0.00$1.40$0.70$0.80 07/01$0.53–$0.90$0.70--
$7.50Jan 21$1.00$2.25$1.63$1.81 07/09$1.33–$2.35$1.63--
$12.50Jul 17$1.70$2.85$2.28$3.20 06/18$2.15–$3.30$2.28--
$12.50Jan 21$2.00$6.50$4.25$4.43 06/30$3.63–$5.05$4.25--
$7.00Aug 21$0.00$0.55$0.28$0.30 06/15$0.15–$0.48$0.2891
$7.00Sep 18$0.00$0.75$0.38$0.40 06/08$0.18–$0.48$0.38--
$13.00Sep 18$2.40$3.80$3.10$3.40 07/01$2.70–$4.00$3.10--
$6.00Jul 17$0.00$0.75$0.38$0.05 06/22$0.03–$0.57$0.05--
$6.00Aug 21$0.00$0.20$0.10$0.10 06/26$0.10–$0.38$0.10--
$6.00Sep 18$0.00$0.75$0.38$0.33 06/16$0.13–$0.45$0.33--
$6.00Oct 16$0.00$0.60$0.30$0.30 06/23$0.15–$0.30$0.30--
$6.00Jan 15$0.00$0.70$0.35$0.40 06/22$0.35–$0.50$0.35--
$5.00Jul 17$0.00$0.05$0.03$0.08 05/26$0.03–$0.08$0.03--
$5.00Sep 18$0.00$0.75$0.38$0.12 06/30$0.08–$0.50$0.12--
$5.00Oct 16$0.00$0.50$0.25$0.17 06/16$0.10–$0.33$0.17--
$5.00Jan 15$0.00$0.40$0.20$0.24 06/24$0.20–$0.33$0.20--
$5.00Jan 21$0.00$3.10$1.55$0.60 06/15$0.95–$2.45$0.60--
$15.00Jul 17$4.10$5.70$4.90$5.60 06/22$4.70–$5.50$4.90--
$15.00Oct 16$3.50$5.70$4.60$7.20 05/21$4.50–$5.85$4.60--
$15.00Jan 15$5.20$5.70$5.45$7.20 05/13$5.05–$6.00$5.45--
$4.00Jul 17$0.00$0.20$0.10$0.08 06/30$0.10–$0.38$0.08--
$4.00Aug 21$0.00$0.75$0.38$0.03 06/16$0.03–$0.68$0.03--
$4.00Sep 18$0.00$0.75$0.38$0.05 06/16$0.03–$0.40$0.05--
$3.00Aug 21$0.00$0.30$0.15$0.25 07/09$0.13–$0.15$0.15--
$2.50Jul 17$0.00$0.10$0.05$0.04 07/02$0.05–$0.15$0.04--
$2.50Oct 16$0.00$1.00$0.50$0.20 06/24$0.03–$0.50$0.20--
$17.50Jul 17$6.60$8.40$7.50$8.10 06/22$6.95–$8.35$7.50--
$2.00Aug 21$0.00$0.10$0.05$0.15 06/17$0.05–$0.70$0.05--
$1.00Sep 18$0.00$0.15$0.08$0.15 06/24$0.08–$0.57$0.08--
$1.00Oct 16$0.00$0.75$0.38$0.15 06/12$0.08–$0.57$0.15--
$1.00Jan 15$0.00$0.20$0.10$0.15 06/09$0.10–$0.60$0.10--
$20.00Jan 15$8.50$11.20$9.85$10.70 06/18$9.45–$10.85$9.85--
$22.50Jan 15$11.20$13.50$12.35$13.09 06/18$12.15–$13.35$12.35--
$25.00Jan 15$13.70$16.00$14.85$15.60 06/18$14.60–$15.70$14.85--
$30.00Jan 15$18.60$21.00$19.80$20.75 06/18$19.60–$20.70$19.80--
$35.00Jan 15$23.40$26.30$24.85$25.78 06/18$24.60–$25.70$24.85--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 23
Total Puts 11
Put/Call Ratio 0.48
Net Difference 12

Prior's Put/Call Breakdown

Total Calls 73
Total Puts 27
Put/Call Ratio 0.37
Net Difference 46

Prior 7-Day Put/Call Summary

Total Calls 4,700
Total Puts 1,332
Average Put/Call Ratio 0.48
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All