Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For GRPN Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
GRPN GROUPON INC. CLASS A COMMON S   1.547 1.061 1.28 -0.07

 
2020-06-05 - Calls 2020-06-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GRPN 0.76 0.81 0.81 0.00 16 54  W   0.5 GRPN 0.00 0.01 0.01 0.00 0 209  W  
GRPN 0.27 0.31 0.30 0.00 101 301  W   1 GRPN 0.00 0.01 0.01 0.00 2 1761  W  
GRPN 0.00 0.01 0.01 0.00 88 4580  W   1.5 GRPN 0.15 0.22 0.21 0.00 475 716  W  
GRPN 0.00 0.01 0.01 0.00 0 1143  W   2 GRPN 0.68 0.81 0.75 0.00 17 19  W  
GRPN 0.00 0.01 0.01 0.00 10 57  W   2.5 GRPN 1.18 2.23 1.22 0.00 1 7  W  
 
2020-06-12 - Calls 2020-06-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GRPN 0.77 0.81 0.79 0.78 3 51  W   0.5 GRPN 0.00 0.01 0.01 0.01 0 99  W  
GRPN 0.31 0.34 0.32 0.28 66 323  W   1 GRPN 0.01 0.02 0.01 0.00 165 771  W  
GRPN 0.03 0.04 0.04 0.01 721 2940  W   1.5 GRPN 0.23 0.24 0.24 0.23 22 73  W  
GRPN 0.01 0.02 0.01 0.00 100 703  W   2 GRPN 0.00 0.74 0.75 0.72 0 5  W  
GRPN 0.00 0.03 0.01 0.01 0 57  W   2.5 GRPN 1.19 2.82 1.23 1.22 2 0  W  
 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GRPN 0.77 0.90 0.80 0.78 14 48  S   0.5 GRPN 0.00 0.01 0.01 0.01 0 1045  S  
GRPN 0.30 0.35 0.34 0.29 57 1895  S   1 GRPN 0.04 0.06 0.05 0.01 515 1741  S  
GRPN 0.08 0.10 0.10 0.04 2714 5083  S   1.5 GRPN 0.28 0.30 0.28 0.26 69 750  S  
GRPN 0.03 0.04 0.04 0.00 916 3095  S   2 GRPN 0.72 0.76 0.73 0.72 5 52  S  
GRPN 0.01 0.03 0.03 0.00 30 660  S   2.5 GRPN 0.07 4.35 1.28 1.22 0 1  S  
 
2020-06-26 - Calls 2020-06-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GRPN 0.51 1.45 0.78 0.78 0 14  W   0.5 GRPN 0.01 0.02 0.02 0.00 53 201  W  
GRPN 0.33 0.39 0.35 0.31 11 368  W   1 GRPN 0.03 0.07 0.06 0.03 163 150  W  
GRPN 0.10 0.12 0.09 0.06 107 915  W   1.5 GRPN 0.26 0.33 0.30 0.28 5 29  W  
GRPN 0.03 0.04 0.03 0.01 20 682  W   2 GRPN 0.63 0.98 0.75 0.73 1 1  W  
GRPN 0.00 0.04 0.02 0.00 18 21  W   2.5 GRPN 0.09 4.30 0.00 1.22 0 0  W  
 
2020-07-02 - Calls 2020-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GRPN 0.25 4.90 0.00 0.78 0 0  W   0.5 GRPN 0.00 0.09 0.03 0.00 35 10  W  
GRPN 0.35 0.48 0.40 0.32 8 84  W   1 GRPN 0.05 0.07 0.07 0.04 94 124  W  
GRPN 0.10 0.11 0.12 0.07 185 287  W   1.5 GRPN 0.26 0.40 0.34 0.29 1 8  W  
GRPN 0.04 0.05 0.05 0.01 7 29  W   2 GRPN 0.46 1.00 0.00 0.73 0 0  W  
GRPN 0.01 0.24 0.03 0.00 3 3  W   2.5 GRPN 0.03 4.30 0.00 1.22 0 0  W  
 
2020-07-10 - Calls 2020-07-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GRPN 0.70 1.53 0.83 0.78 1 8  W   0.5 GRPN 0.00 0.13 0.05 0.00 0 2  W  
GRPN 0.32 0.52 0.42 0.33 6 37  W   1 GRPN 0.04 0.08 0.06 0.05 50 11  W  
GRPN 0.10 0.12 0.11 0.09 85 102  W   1.5 GRPN 0.17 0.41 0.29 0.31 5 6  W  
GRPN 0.02 0.07 0.05 0.02 129 128  W   2 GRPN 0.68 0.97 0.00 0.74 0 0  W  
GRPN 0.01 0.09 0.00 0.00 0 0  W   2.5 GRPN 0.03 3.90 0.00 1.22 0 0  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GRPN 0.78 0.83 0.81 0.78 2 201  S   0.5 GRPN 0.01 0.02 0.02 0.00 38 1528  S  
GRPN 0.38 0.40 0.38 0.34 179 3491  S   1 GRPN 0.09 0.10 0.10 0.06 83 2266  S  
GRPN 0.13 0.15 0.13 0.11 613 6779  S   1.5 GRPN 0.19 0.37 0.34 0.33 3 364  S  
GRPN 0.06 0.07 0.06 0.03 472 13222  S   2 GRPN 0.76 0.80 0.77 0.75 1 288  S  
GRPN 0.03 0.04 0.04 0.01 24 4123  S   2.5 GRPN 1.12 1.31 1.28 1.23 0 294  S  
 
2020-07-24 - Calls 2020-07-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GRPN 0.05 4.50 0.00 0.78 0 0  W   0.5 GRPN 0.00 0.23 0.00 0.00 0 0  W  
GRPN 0.38 0.44 0.38 0.35 21 0  W   1 GRPN 0.01 0.20 0.00 0.07 0 0  W  
GRPN 0.10 0.37 0.20 0.12 4 0  W   1.5 GRPN 0.11 0.62 0.00 0.34 0 0  W  
GRPN 0.01 0.31 0.00 0.04 0 0  W   2 GRPN 0.48 1.04 0.00 0.76 0 0  W  
GRPN 0.00 0.26 0.00 0.01 0 0  W   2.5 GRPN 0.96 1.50 0.00 1.23 0 0  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GRPN 0.02 2.04 0.83 0.79 3 9  S   0.5 GRPN 0.00 0.03 0.02 0.00 0 7  S  
GRPN 0.39 0.43 0.41 0.39 120 276  S   1 GRPN 0.11 0.12 0.11 0.11 9 86  S  
GRPN 0.19 0.24 0.19 0.17 56 320  S   1.5 GRPN 0.29 0.49 0.42 0.39 0 1  S  
GRPN 0.09 0.11 0.09 0.08 52 389  S   2 GRPN 0.79 0.82 0.74 0.79 0 43  S  
GRPN 0.03 0.05 0.04 0.03 309 139  S   2.5 GRPN 1.11 1.27 0.00 1.25 0 0  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.