Options Chain for GROUPON INC COM NEW (GRPN) - $12.38 as of 2/21/2025 8:29:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.80 | 8.90 | % | 0 | 0 | 8.44 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 5.50 | 5.10 | 8.50 | % | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 6.00 | 5.50 | 8.50 | % | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 6.50 | 4.50 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 7.00 | 4.60 | 7.50 | % | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 7.50 | 3.50 | 6.40 | % | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 8.00 | 3.50 | 6.50 | % | 0 | 0 | 4.98 | 1.00 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 8.50 | 2.10 | 6.00 | % | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 9.00 | 1.60 | 5.50 | % | 0 | 0 | 4.34 | 0.98 | 0.02 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 9.50 | 1.20 | 5.00 | % | 0 | 0 | 3.83 | 0.95 | 0.04 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 10.00 | 2.05 | 2.90 | % | 0 | 0 | 2.43 | 0.92 | 0.06 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 10.50 | 1.80 | 2.20 | 2.34 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.86 | 0.09 | -0.03 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 11.00 | 1.60 | 1.80 | 2.65 | 0.00 | 0.00% | 0 | 21 | 1.90 | 0.81 | 0.12 | -0.04 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 11.50 | 1.25 | 1.40 | 1.59 | 0.00 | 0.00% | 0 | 30 | 1.23 | 0.73 | 0.14 | -0.04 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 12.00 | 1.00 | 1.15 | 1.35 | 0.00 | 0.00% | 0 | 19 | 0.72 | 0.65 | 0.16 | -0.04 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 12.50 | 0.75 | 0.90 | 0.82 | -0.38 | -31.67% | 3 | 195 | 0.76 | 0.57 | 0.17 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 13.00 | 0.55 | 0.70 | 0.77 | -0.10 | -11.50% | 20 | 3,084 | 1.55 | 0.48 | 0.18 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 13.50 | 0.40 | 0.55 | 0.60 | -0.46 | -43.40% | 10 | 6 | 0.87 | 0.40 | 0.17 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 14.00 | 0.30 | 0.40 | 0.48 | -0.33 | -40.75% | 1 | 26 | 1.40 | 0.33 | 0.16 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 14.50 | 0.20 | 0.30 | 0.37 | +0.11 | +42.31% | 1 | 26 | 0.84 | 0.27 | 0.14 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 15.00 | 0.10 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.22 | 0.13 | -0.03 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 15.50 | 0.10 | 0.20 | 0.16 | -0.19 | -54.29% | 10 | 14 | 0.89 | 0.18 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 32 | 0.97 | 0.13 | 0.09 | -0.02 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 16.50 | 0.00 | 0.45 | % | 0 | 0 | 2.77 | 0.09 | 0.07 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 22 | 2.17 | 0.07 | 0.06 | -0.01 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.70 | % | 0 | 0 | 2.04 | 0.05 | 0.05 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.60 | % | 0 | 0 | 2.00 | 0.04 | 0.04 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 1.00 | % | 0 | 0 | 2.67 | 0.02 | 0.02 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 2.83 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 1.35 | % | 0 | 0 | 3.39 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 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 | 1.35 | % | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 5.50 | 0.00 | 1.35 | % | 0 | 0 | 7.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 1.95 | % | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 6.50 | 0.00 | 1.35 | % | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0 | 1 | 4.22 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 1.50 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 1.50 | % | 0 | 0 | 4.38 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 8.50 | 0.00 | 0.80 | % | 0 | 0 | 2.91 | -0.01 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 1.35 | % | 0 | 0 | 4.20 | -0.02 | 0.02 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 9.50 | 0.00 | 0.10 | % | 0 | 0 | 1.66 | -0.05 | 0.04 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | -0.15 | -65.22% | 2 | 2 | 2.47 | -0.08 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 10.50 | 0.10 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 11 | 0.89 | -0.14 | 0.09 | -0.03 | 2/10/2025 | 2/21/2025 3:59:51 PM EST |
| 11.00 | 0.20 | 0.35 | 0.19 | +0.06 | +46.16% | 5 | 12 | 0.93 | -0.19 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 11.50 | 0.40 | 0.50 | 0.40 | +0.07 | +21.22% | 12 | 14 | 1.06 | -0.27 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 12.00 | 0.60 | 0.70 | 0.50 | +0.05 | +11.12% | 1 | 5 | 1.07 | -0.35 | 0.16 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 12.50 | 0.85 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 32 | 1.82 | -0.43 | 0.17 | -0.04 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 13.00 | 1.15 | 1.30 | 1.17 | +0.17 | +17.00% | 14 | 91 | 1.03 | -0.52 | 0.18 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 13.50 | 1.45 | 1.65 | % | 0 | 0 | 1.01 | -0.60 | 0.17 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 14.00 | 1.85 | 2.00 | 1.78 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.67 | 0.16 | -0.04 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 14.50 | 2.25 | 3.40 | % | 0 | 0 | 1.66 | -0.73 | 0.14 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 15.00 | 2.60 | 2.90 | % | 0 | 0 | 1.50 | -0.78 | 0.13 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 15.50 | 3.10 | 4.20 | % | 0 | 0 | 2.62 | -0.82 | 0.11 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 16.00 | 3.50 | 5.50 | % | 0 | 0 | 3.18 | -0.87 | 0.09 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 16.50 | 3.30 | 6.50 | % | 0 | 0 | 3.51 | -0.91 | 0.07 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 17.00 | 3.90 | 7.00 | % | 0 | 0 | 3.63 | -0.93 | 0.06 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 17.50 | 4.90 | 7.50 | % | 0 | 0 | 3.75 | -0.95 | 0.05 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 18.00 | 5.40 | 8.00 | % | 0 | 0 | 3.76 | -0.96 | 0.04 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 19.00 | 5.70 | 9.00 | % | 0 | 0 | 3.96 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 20.00 | 7.30 | 10.00 | % | 0 | 0 | 4.15 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 21.00 | 7.80 | 11.00 | % | 0 | 0 | 4.33 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 22.50 | 9.30 | 12.50 | % | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 25.00 | 12.20 | 14.40 | % | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |