Options Chain for GROUPON INC COM NEW (GRPN) - $18.75 as of 3/28/2025 8:02:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 16.80 | 18.30 | % | 0 | 0 | 9.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.00 | 15.80 | 17.30 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.00 | 15.00 | 16.60 | % | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 4.00 | 13.80 | 15.70 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 13.10 | 14.10 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 6.00 | 11.90 | 13.80 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.00 | 10.60 | 12.60 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 8.00 | 9.70 | 12.00 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 9.00 | 9.20 | 10.30 | 9.70 | +3.50 | +56.46% | 1 | 38 | 2.06 | 0.99 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 8.20 | 9.80 | 8.20 | 0.00 | 0.00% | 0 | 15 | 1.99 | 0.98 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 7.70 | 8.20 | 6.35 | 0.00 | 0.00% | 0 | 201 | 1.45 | 0.96 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 12.00 | 6.70 | 7.50 | 5.30 | 0.00 | 0.00% | 0 | 82 | 1.48 | 0.93 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 13.00 | 5.80 | 6.40 | 4.10 | 0.00 | 0.00% | 0 | 508 | 1.10 | 0.90 | 0.03 | -0.01 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 14.00 | 5.10 | 5.50 | 4.09 | 0.00 | 0.00% | 0 | 1,081 | 0.85 | 0.85 | 0.04 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 4.40 | 4.70 | 4.50 | +0.55 | +13.93% | 2 | 5,321 | 0.86 | 0.80 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 16.00 | 3.80 | 4.00 | 3.25 | 0.00 | 0.00% | 0 | 2,747 | 0.87 | 0.75 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 17.00 | 3.20 | 3.40 | 2.94 | 0.00 | 0.00% | 0 | 2,933 | 0.87 | 0.68 | 0.06 | -0.02 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 18.00 | 2.65 | 2.85 | 2.47 | 0.00 | 0.00% | 0 | 3,351 | 0.86 | 0.62 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 19.00 | 2.20 | 2.35 | 1.91 | 0.00 | 0.00% | 0 | 21 | 0.86 | 0.55 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 1.80 | 1.95 | 1.65 | -0.25 | -13.16% | 452 | 1,613 | 0.86 | 0.48 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 21.00 | 1.45 | 1.60 | 1.55 | +0.23 | +17.43% | 28 | 3,620 | 0.85 | 0.42 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 22.00 | 1.15 | 1.30 | 1.10 | +0.10 | +10.00% | 8 | 60 | 0.84 | 0.36 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 23.00 | 0.90 | 1.05 | 0.75 | 0.00 | 0.00% | 0 | 509 | 0.83 | 0.31 | 0.06 | -0.02 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 24.00 | 0.70 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 59 | 0.84 | 0.26 | 0.06 | -0.02 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 0.55 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 5,770 | 0.83 | 0.22 | 0.05 | -0.02 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 26.00 | 0.40 | 0.55 | 0.39 | 0.00 | 0.00% | 0 | 33 | 0.82 | 0.18 | 0.05 | -0.02 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 27.00 | 0.35 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.83 | 0.15 | 0.04 | -0.01 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 28.00 | 0.25 | 0.35 | % | 0 | 0 | 0.82 | 0.13 | 0.04 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 29.00 | 0.20 | 0.30 | % | 0 | 0 | 0.83 | 0.10 | 0.03 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 30.00 | 0.15 | 0.25 | % | 0 | 0 | 0.83 | 0.08 | 0.03 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 31.00 | 0.10 | 0.20 | % | 0 | 0 | 0.82 | 0.07 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 32.00 | 0.10 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 16 | 0.85 | 0.06 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 33.00 | 0.05 | 0.20 | % | 0 | 0 | 0.85 | 0.05 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 125 | 1.37 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 26 | 1.72 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 68 | 1.52 | -0.01 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 179 | 1.33 | -0.02 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 0.10 | 0.20 | 0.16 | -0.08 | -33.34% | 102 | 153 | 0.98 | -0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 12.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 279 | 0.90 | -0.07 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 13.00 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 190 | 0.91 | -0.10 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 14.00 | 0.45 | 0.60 | 0.53 | +0.03 | +6.00% | 18 | 67 | 0.90 | -0.15 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 0.70 | 0.85 | 0.85 | +0.11 | +14.87% | 22 | 1,336 | 0.89 | -0.20 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 16.00 | 1.00 | 1.20 | 1.14 | +0.09 | +8.58% | 8 | 216 | 0.88 | -0.25 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 17.00 | 1.35 | 1.55 | 1.42 | +0.02 | +1.43% | 2 | 1,112 | 0.87 | -0.32 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 18.00 | 1.85 | 2.00 | 1.95 | +0.10 | +5.41% | 46 | 55 | 0.87 | -0.38 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 19.00 | 2.35 | 2.50 | 2.54 | +0.06 | +2.42% | 37 | 27 | 0.86 | -0.45 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 2.90 | 3.20 | 3.09 | 0.00 | 0.00% | 0 | 8 | 0.86 | -0.52 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 21.00 | 3.50 | 3.80 | 3.80 | +0.20 | +5.56% | 1 | 11 | 0.84 | -0.58 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 22.00 | 4.20 | 4.60 | 6.00 | 0.00 | 0.00% | 0 | 10 | 0.85 | -0.64 | 0.06 | -0.02 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 23.00 | 5.00 | 5.40 | % | 0 | 0 | 0.86 | -0.69 | 0.06 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 24.00 | 5.70 | 6.50 | % | 0 | 0 | 0.89 | -0.74 | 0.06 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 25.00 | 6.50 | 7.30 | % | 0 | 0 | 0.88 | -0.78 | 0.05 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 26.00 | 7.50 | 8.20 | % | 0 | 0 | 0.92 | -0.82 | 0.05 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 27.00 | 8.40 | 9.00 | % | 0 | 0 | 0.90 | -0.85 | 0.04 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 28.00 | 9.30 | 10.10 | 13.00 | 0.00 | 0.00% | 0 | 7 | 0.95 | -0.87 | 0.04 | -0.01 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 29.00 | 10.20 | 11.00 | % | 0 | 0 | 0.76 | -0.90 | 0.03 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 30.00 | 11.10 | 12.10 | % | 0 | 0 | 0.77 | -0.92 | 0.03 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 31.00 | 12.10 | 13.10 | % | 0 | 0 | 1.40 | -0.93 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 32.00 | 13.10 | 14.20 | % | 0 | 0 | 1.46 | -0.94 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 33.00 | 14.00 | 15.30 | % | 0 | 0 | 1.55 | -0.95 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST |