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

Quote for GRUB (GRUBHUB INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 GRUB  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

83.21 

 GRUBHUB INC       CHANGE

0.74 

 HIGH 83.47   LOW 81.93   DIVIDEND DATE  
 OPEN 82.62   CLOSE 82.47   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 1,686,869   SPLIT DATE     DATE/TIME: 2019-02-15 
 OPTION VOLUME 7226   IMPLIED VOLATILITY 0.42   HISTORICAL VOL  0.51 
Data used in the screeners below are delayed from January 25, 2019.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 GRUB  80.77    GRUB  Feb 15 '19  80.00  6.50  5.73  7.09%    0.79  0
 GRUB  80.77    GRUB  Mar 15 '19  80.00  7.55  6.78  8.39%    0.61  1
 GRUB  80.77    GRUB  Jun 21 '19  80.00  11.45  10.68  13.22%    0.54  4
 GRUB  80.77    GRUB  Jan 17 '20  80.00  16.75  15.98  19.78%    0.50  11
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 GRUB  Feb 15 '19  80.00   C  6.50    GRUB  Feb 15 '19  80.00   P  5.77    12.27  0.77
 GRUB  Mar 15 '19  80.00   C  7.55    GRUB  Mar 15 '19  80.00   P  6.70    14.25  0.77
 GRUB  Jun 21 '19  80.00   C  11.45    GRUB  Jun 21 '19  80.00   P  9.66    21.11  0.77
 GRUB  Jan 17 '20  80.00   C  16.75    GRUB  Jan 17 '20  80.00   P  14.00    30.75  0.77
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 GRUB  Feb 15 '19  81.00   P  6.20    GRUB  Feb 15 '19  80.00   P  5.77    0.43  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 GRUB  Feb 15 '19  80.00   P  5.77    GRUB  Feb 15 '19  81.00   P  6.20    -0.43  1.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 GRUB  Feb 15 '19  80.00   C  6.50    GRUB  Jan 15 '21  80.00   C  23.20    -16.70  23
 GRUB  Feb 15 '19  80.00   C  6.50    GRUB  Jan 17 '20  80.00   C  16.75    -10.25  11
 GRUB  Feb 15 '19  80.00   C  6.50    GRUB  Jun 21 '19  80.00   C  11.45    -4.95  4
 GRUB  Feb 15 '19  80.00   C  6.50    GRUB  Mar 15 '19  80.00   C  7.55    -1.05  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 GRUB  Feb 15 '19  80.00   P  5.77    GRUB  Jan 17 '20  80.00   P  14.00    -8.23  11
 GRUB  Feb 15 '19  80.00   P  5.77    GRUB  Jun 21 '19  80.00   P  9.66    -3.89  4
 GRUB  Feb 15 '19  80.00   P  5.77    GRUB  Jan 15 '21  80.00   P  18.60    -12.83  23
 GRUB  Feb 15 '19  80.00   P  5.77    GRUB  Mar 15 '19  80.00   P  6.70    -0.93  1
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.