GRPN Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 1.00 | 9.45 | 9.90 | 11.00 | 0.00 | 27 | 11 | 1287.5% |
| 2.00 | 8.75 | 8.80 | 10.20 | 0.00 | 0 | 8 | 50.0% |
| 3.00 | 11.65 | 6.00 | 7.30 | 0.00 | 2 | 1 | 0.0% |
| 4.00 | 5.59 | 6.80 | 8.10 | 0.00 | 2 | 1 | 539.1% |
| 5.00 | 6.60 | 5.80 | 7.10 | 0.00 | 2 | 4 | 439.8% |
| 6.00 | 5.51 | 4.80 | 6.00 | 0.00 | 2 | 3 | 337.5% |
| 7.00 | 4.20 | 3.80 | 5.10 | 0.00 | 2 | 7 | 296.1% |
| 8.00 | 2.80 | 2.90 | 4.00 | 0.00 | 4 | 5 | 221.1% |
| 9.00 | 2.49 | 2.10 | 3.00 | 0.00 | 5 | 5 | 81.3% |
| 10.00 | 2.00 | 1.35 | 2.05 | 0.00 | 54 | 79 | 82.0% |
| 11.00 | 0.95 | 0.70 | 1.30 | -0.35 | 17 | 290 | 79.5% |
| 12.00 | 0.47 | 0.35 | 0.65 | 0.03 | 179 | 2,430 | 76.2% |
| 13.00 | 0.25 | 0.10 | 0.25 | 0.08 | 146 | 1,070 | 68.4% |
| 14.00 | 0.15 | 0.00 | 0.30 | 0.00 | 172 | 838 | 87.1% |
| 15.00 | 0.20 | 0.00 | 0.10 | 0.00 | 1 | 1,027 | 82.0% |
| 16.00 | 0.05 | 0.00 | 0.20 | 0.00 | 1 | 447 | 112.1% |
| 17.00 | 0.05 | 0.00 | 0.40 | 0.00 | 5 | 186 | 150.4% |
| 18.00 | 0.01 | 0.00 | 0.35 | 0.00 | 11 | 1,421 | 159.8% |
| 19.00 | 0.25 | 0.00 | 0.35 | 0.00 | 1 | 91 | 173.0% |
| 20.00 | 0.01 | 0.00 | 0.35 | 0.00 | 3 | 2,226 | 185.2% |
| 21.00 | 0.05 | 0.00 | 0.35 | 0.00 | 125 | 159 | 196.9% |
| 22.00 | 0.30 | 0.00 | 0.35 | 0.00 | 3 | 199 | 207.4% |
| 23.00 | 0.35 | 0.00 | 0.35 | 0.00 | 40 | 88 | 217.6% |
| 24.00 | 0.10 | 0.00 | 0.35 | 0.00 | 5 | 89 | 227.0% |
| 25.00 | 0.01 | 0.00 | 0.35 | 0.00 | 2 | 98 | 235.9% |
| 26.00 | 0.01 | 0.00 | 0.20 | 0.00 | 5 | 62 | 219.5% |
| 27.00 | 0.01 | 0.00 | 0.35 | 0.00 | 1 | 200 | 252.7% |
| 28.00 | 0.01 | 0.00 | 0.05 | -0.34 | 50 | 137 | 190.6% |
| 29.00 | 0.64 | 0.05 | 0.70 | 0.00 | 30 | 68 | 316.0% |
| 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | 1 | 112 | 203.1% |
| 31.00 | 0.06 | 0.00 | 0.35 | 0.00 | 30 | 27 | 282.0% |
| 32.00 | 0.39 | 0.00 | 0.70 | 0.00 | 100 | 124 | 332.8% |
| 33.00 | 0.09 | 0.00 | 0.35 | 0.00 | 15 | 133 | 294.5% |
| 34.00 | 1.10 | 0.15 | 0.55 | 0.00 | 163 | 253 | 346.1% |
| 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | 20 | 61 | 228.1% |
| 38.00 | 1.35 | 0.05 | 0.75 | 0.00 | 4 | 4 | 380.5% |
| 39.00 | 1.58 | 0.70 | 2.20 | 0.00 | 0 | 3 | 546.5% |
| 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | 1 | 813 | 250.0% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 7.00 | 0.15 | 0.00 | 0.40 | 0.00 | 0 | 32 | 202.3% |
| 8.00 | 0.20 | 0.00 | 0.25 | 0.00 | 70 | 134 | 139.1% |
| 9.00 | 0.14 | 0.00 | 0.30 | 0.01 | 3 | 228 | 108.6% |
| 10.00 | 0.21 | 0.05 | 0.40 | -0.09 | 3 | 190 | 86.3% |
| 11.00 | 0.50 | 0.35 | 0.65 | 0.03 | 10 | 524 | 79.5% |
| 12.00 | 0.93 | 0.85 | 1.15 | -0.12 | 36 | 1,189 | 76.2% |
| 13.00 | 1.90 | 1.35 | 2.10 | 0.00 | 3 | 118 | 75.6% |
| 14.00 | 2.60 | 2.20 | 3.00 | 0.25 | 1 | 97 | 77.3% |
| 15.00 | 3.54 | 3.10 | 4.10 | 0.00 | 5 | 80 | 95.7% |
| 16.00 | 4.65 | 4.10 | 5.20 | 0.00 | 2 | 141 | 124.2% |
| 17.00 | 5.33 | 5.00 | 6.20 | 0.00 | 1 | 79 | 127.0% |
| 18.00 | 7.20 | 6.00 | 7.20 | 0.00 | 3 | 20 | 140.2% |
| 19.00 | 6.40 | 7.00 | 8.20 | 0.00 | 2 | 21 | 152.7% |
| 20.00 | 9.30 | 8.00 | 9.20 | 0.00 | 213 | 27 | 164.1% |
| 21.00 | 10.33 | 9.00 | 10.20 | 0.00 | 3 | 25 | 175.0% |
| 22.00 | 10.30 | 10.00 | 11.20 | 0.00 | 5 | 28 | 185.2% |
| 23.00 | 12.85 | 11.10 | 12.20 | 0.00 | 1 | 2 | 210.5% |
| 24.00 | 13.10 | 12.00 | 13.20 | 0.00 | 3 | 35 | 203.1% |
| 25.00 | 12.00 | 12.80 | 14.20 | 0.00 | 9 | 4 | 100.0% |
| 26.00 | 13.18 | 14.00 | 15.20 | 0.00 | 2 | 0 | 219.5% |
| 27.00 | 14.17 | 15.10 | 16.20 | 0.00 | 2 | 2 | 245.3% |
| 28.00 | 15.10 | 15.80 | 17.20 | 0.00 | 2 | 0 | 100.0% |
| 29.00 | 9.10 | 11.30 | 13.20 | 0.00 | 1 | 8 | 0.0% |
| 30.00 | 15.80 | 19.80 | 21.00 | 0.00 | 8 | 0 | 534.4% |
| 31.00 | 10.60 | 0.00 | 0.00 | 0.00 | 0 | 2 | 0.0% |
| 32.00 | 12.00 | 11.70 | 15.00 | 0.00 | 6 | 5 | 0.0% |
| 33.00 | 12.80 | 13.60 | 14.30 | 0.00 | 0 | 9 | 0.0% |
| 34.00 | 10.60 | 12.00 | 13.40 | 0.00 | 0 | 2 | 0.0% |
| 35.00 | 10.30 | 13.70 | 14.20 | 0.00 | 0 | 1 | 0.0% |
| 36.00 | 21.95 | 25.80 | 27.00 | 0.00 | 2 | 0 | 580.9% |
| 37.00 | 22.80 | 26.80 | 28.00 | 0.00 | 2 | 0 | 587.7% |
| 38.00 | 23.75 | 27.80 | 29.00 | 0.00 | 6 | 0 | 594.1% |
| 40.00 | 25.85 | 29.80 | 31.00 | 0.00 | 2 | 0 | 606.6% |
Sign up free to access Options Chain Data
Explore GRPN options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.