Options Chain for GROUPON INC COM NEW (GRPN) - $8.78 as of 11/20/2024 4:08:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 1.60 | 5.40 | % | 0 | 0 | 4.73 | 0.98 | 0.05 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 5.50 | 0.55 | 4.90 | % | 0 | 0 | 4.36 | 0.93 | 0.07 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 6.00 | 0.60 | 4.60 | 4.00 | 0.00 | 0.00% | 0 | 1 | 4.02 | 0.88 | 0.09 | -0.01 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 6.50 | 0.70 | 4.10 | % | 0 | 0 | 3.59 | 0.81 | 0.10 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 7.00 | 0.25 | 3.70 | % | 0 | 0 | 2.03 | 0.75 | 0.12 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 7.50 | 0.30 | 3.20 | 1.69 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.68 | 0.13 | -0.01 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 8.00 | 0.75 | 1.25 | 0.95 | 0.00 | 0.00% | 0 | 39 | 0.78 | 0.61 | 0.13 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 8.50 | 0.45 | 1.15 | % | 0 | 0 | 0.82 | 0.54 | 0.14 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 6 | 1.30 | 0.48 | 0.13 | -0.01 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 9.50 | 0.00 | 0.60 | 0.43 | 0.00 | 0.00% | 0 | 2 | 1.88 | 0.42 | 0.13 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 10.00 | 0.00 | 1.15 | % | 0 | 0 | 1.24 | 0.37 | 0.12 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 10.50 | 0.00 | 1.35 | 0.31 | 0.00 | 0.00% | 0 | 21 | 1.23 | 0.33 | 0.11 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 11.00 | 0.00 | 0.95 | % | 0 | 0 | 1.25 | 0.28 | 0.11 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 11.50 | 0.00 | 0.25 | % | 0 | 0 | 1.28 | 0.24 | 0.10 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 0 | 2.10 | 0.20 | 0.09 | -0.01 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 12.50 | 0.00 | 0.50 | 1.50 | 0.00 | 0.00% | 0 | 5 | 1.51 | 0.17 | 0.08 | -0.01 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 13.00 | 0.00 | 1.25 | % | 0 | 0 | 2.37 | 0.14 | 0.07 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 13.50 | 0.00 | 0.70 | 1.24 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.12 | 0.06 | -0.01 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 14.00 | 0.00 | 0.15 | 1.10 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.11 | 0.06 | -0.01 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 14.50 | 0.00 | 0.95 | % | 0 | 0 | 2.29 | 0.09 | 0.05 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 2.40 | 0.07 | 0.04 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 15.50 | 0.00 | 0.70 | % | 0 | 0 | 2.14 | 0.06 | 0.04 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 16.00 | 0.00 | 2.15 | % | 0 | 0 | 3.66 | 0.05 | 0.03 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 17.00 | 0.00 | 2.40 | % | 0 | 0 | 3.77 | 0.03 | 0.02 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 17.50 | 0.00 | 1.00 | % | 0 | 0 | 2.69 | 0.03 | 0.02 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 18.00 | 0.00 | 1.00 | % | 0 | 0 | 2.74 | 0.02 | 0.02 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 19.00 | 0.00 | 1.00 | % | 0 | 0 | 2.83 | 0.02 | 0.01 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 2.92 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 2.35 | -0.02 | 0.05 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 5.50 | 0.00 | 0.70 | % | 0 | 0 | 2.05 | -0.07 | 0.07 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.04 | -0.12 | 0.09 | -0.01 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 6.50 | 0.00 | 0.45 | % | 0 | 0 | 0.91 | -0.19 | 0.10 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.25 | 0.12 | -0.01 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 7.50 | 0.00 | 0.65 | % | 0 | 0 | 0.65 | -0.32 | 0.13 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.80 | 0.76 | 0.00 | 0.00% | 0 | 5 | 1.07 | -0.39 | 0.13 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 8.50 | 0.45 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 9 | 0.59 | -0.46 | 0.14 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 9.00 | 0.00 | 2.95 | 1.37 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.52 | 0.13 | -0.01 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 9.50 | 1.10 | 1.60 | % | 0 | 0 | 1.66 | -0.58 | 0.13 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 10.00 | 1.45 | 2.30 | % | 0 | 0 | 1.74 | -0.63 | 0.12 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 10.50 | 0.00 | 4.10 | % | 0 | 0 | 2.45 | -0.67 | 0.11 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 11.00 | 0.60 | 4.50 | 2.86 | 0.00 | 0.00% | 0 | 1 | 1.48 | -0.72 | 0.11 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 11.50 | 1.05 | 4.40 | % | 0 | 0 | 2.57 | -0.76 | 0.10 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 12.00 | 1.55 | 4.90 | % | 0 | 0 | 2.66 | -0.80 | 0.09 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 12.50 | 3.70 | 6.00 | % | 0 | 0 | 2.75 | -0.83 | 0.08 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 13.00 | 3.50 | 7.00 | % | 0 | 0 | 2.65 | -0.86 | 0.07 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 13.50 | 3.80 | 7.50 | % | 0 | 0 | 2.92 | -0.88 | 0.06 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 14.00 | 4.40 | 8.00 | % | 0 | 0 | 2.80 | -0.89 | 0.06 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 14.50 | 4.80 | 8.00 | % | 0 | 0 | 3.07 | -0.91 | 0.05 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 15.00 | 5.30 | 9.00 | 4.30 | 0.00 | 0.00% | 0 | 0 | 3.14 | -0.93 | 0.04 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 15.50 | 5.90 | 9.00 | % | 0 | 0 | 3.21 | -0.94 | 0.04 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 16.00 | 6.30 | 10.00 | % | 0 | 0 | 3.27 | -0.95 | 0.03 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 17.00 | 7.30 | 10.50 | % | 0 | 0 | 3.38 | -0.97 | 0.02 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 17.50 | 7.90 | 11.50 | % | 0 | 0 | 3.44 | -0.97 | 0.02 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 18.00 | 8.30 | 12.00 | % | 0 | 0 | 3.49 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 19.00 | 10.20 | 13.00 | % | 0 | 0 | 3.59 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 20.00 | 10.30 | 14.00 | % | 0 | 0 | 3.68 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:59 PM EST |