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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.60 | 9.60 | 5.24 | 0.00 | 0.00% | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 2/21/2025 3:59:51 PM EST |
| 5.00 | 5.60 | 8.60 | 6.40 | 0.00 | 0.00% | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:51 PM EST |
| 6.00 | 4.60 | 7.60 | 5.10 | 0.00 | 0.00% | 0 | 0 | 2.67 | 0.99 | 0.01 | 0.00 | 12/4/2024 | 2/21/2025 3:59:51 PM EST |
| 7.00 | 4.10 | 5.90 | 5.55 | 0.00 | 0.00% | 0 | 17 | 2.33 | 0.97 | 0.02 | 0.00 | 12/12/2024 | 2/21/2025 3:59:51 PM EST |
| 8.00 | 3.20 | 5.60 | 5.10 | 0.00 | 0.00% | 0 | 9 | 1.96 | 0.92 | 0.03 | -0.01 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 9.00 | 3.60 | 3.80 | 4.40 | 0.00 | 0.00% | 0 | 259 | 0.87 | 0.86 | 0.05 | -0.01 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 10.00 | 2.90 | 3.10 | 3.12 | -0.68 | -17.90% | 300 | 767 | 0.90 | 0.79 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 11.00 | 2.30 | 2.45 | 3.15 | 0.00 | 0.00% | 0 | 4,009 | 0.86 | 0.70 | 0.09 | -0.01 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 12.00 | 1.80 | 1.95 | 2.55 | 0.00 | 0.00% | 0 | 809 | 0.90 | 0.60 | 0.10 | -0.01 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 13.00 | 1.40 | 1.50 | 2.27 | 0.00 | 0.00% | 0 | 3,650 | 0.91 | 0.50 | 0.10 | -0.01 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 14.00 | 1.05 | 1.20 | 1.65 | 0.00 | 0.00% | 0 | 1,439 | 0.90 | 0.41 | 0.10 | -0.01 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 15.00 | 0.80 | 0.90 | 0.85 | -0.35 | -29.17% | 2 | 1,167 | 0.89 | 0.32 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 16.00 | 0.60 | 0.70 | 0.95 | 0.00 | 0.00% | 0 | 48 | 0.90 | 0.26 | 0.08 | -0.01 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 17.00 | 0.40 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 52 | 0.92 | 0.20 | 0.07 | -0.01 | 2/4/2025 | 2/21/2025 3:59:51 PM EST |
| 18.00 | 0.30 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 177 | 0.88 | 0.16 | 0.06 | -0.01 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 19.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 50 | 0.99 | 0.12 | 0.05 | -0.01 | 11/19/2024 | 2/21/2025 3:59:51 PM EST |
| 20.00 | 0.10 | 0.90 | 0.24 | 0.00 | 0.00% | 0 | 11 | 1.14 | 0.09 | 0.04 | -0.01 | 2/13/2025 | 2/21/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.06 | 0.03 | 0.00 | 2/13/2025 | 2/21/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 204 | 1.64 | 0.02 | 0.01 | 0.00 | 12/23/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.05 | % | 0 | 0 | 7.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 2.05 | 0.15 | 0.00 | 0.00% | 0 | 26 | 4.35 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/21/2025 3:59:51 PM EST |
| 6.00 | 0.05 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 31 | 2.15 | -0.01 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 2.10 | 0.25 | 0.00 | 0.00% | 0 | 49 | 3.11 | -0.03 | 0.02 | 0.00 | 1/23/2025 | 2/21/2025 3:59:51 PM EST |
| 8.00 | 0.15 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 74 | 0.93 | -0.08 | 0.03 | -0.01 | 1/15/2025 | 2/21/2025 3:59:51 PM EST |
| 9.00 | 0.25 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 470 | 0.87 | -0.14 | 0.05 | -0.01 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 10.00 | 0.55 | 0.65 | 0.42 | 0.00 | 0.00% | 0 | 1,577 | 0.87 | -0.21 | 0.07 | -0.01 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 11.00 | 0.90 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 415 | 0.86 | -0.30 | 0.09 | -0.01 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 12.00 | 1.40 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 184 | 0.86 | -0.40 | 0.10 | -0.01 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 13.00 | 2.00 | 2.10 | 2.10 | 0.00 | 0.00% | 0 | 184 | 0.89 | -0.50 | 0.10 | -0.01 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 14.00 | 2.65 | 2.80 | 2.42 | +0.35 | +16.91% | 2 | 96 | 0.88 | -0.59 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 15.00 | 3.30 | 3.50 | 6.22 | 0.00 | 0.00% | 0 | 29 | 0.86 | -0.68 | 0.09 | -0.01 | 12/2/2024 | 2/21/2025 3:59:51 PM EST |
| 16.00 | 4.10 | 4.30 | 5.60 | 0.00 | 0.00% | 0 | 69 | 0.86 | -0.74 | 0.08 | -0.01 | 12/13/2024 | 2/21/2025 3:59:51 PM EST |
| 17.00 | 4.00 | 5.20 | 6.01 | 0.00 | 0.00% | 0 | 154 | 0.94 | -0.80 | 0.07 | -0.01 | 2/4/2025 | 2/21/2025 3:59:51 PM EST |
| 18.00 | 5.10 | 8.50 | % | 0 | 0 | 1.31 | -0.84 | 0.06 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 19.00 | 6.70 | 8.10 | 6.60 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.88 | 0.05 | -0.01 | 2/13/2025 | 2/21/2025 3:59:51 PM EST |
| 20.00 | 7.60 | 9.00 | % | 0 | 0 | 2.03 | -0.91 | 0.04 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 21.00 | 8.60 | 10.60 | 8.20 | 0.00 | 0.00% | 0 | 1 | 2.16 | -0.94 | 0.03 | 0.00 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 25.00 | 12.50 | 14.40 | 16.80 | 0.00 | 0.00% | 0 | 0 | 2.34 | -0.98 | 0.01 | 0.00 | 11/15/2024 | 2/21/2025 3:59:51 PM EST |