Options Chain for GROUPON INC COM NEW (GRPN) - $16.78 as of 5/5/2025 8:16:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.50 | 12.40 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 7.50 | 8.60 | 10.00 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 9.00 | 7.20 | 8.40 | % | 0 | 0 | 2.41 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 10.00 | 6.50 | 7.30 | % | 0 | 0 | 1.90 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 11.00 | 5.30 | 6.20 | % | 0 | 0 | 1.09 | 0.94 | 0.02 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 12.00 | 4.50 | 5.60 | % | 0 | 0 | 1.63 | 0.90 | 0.04 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 12.50 | 4.40 | 4.70 | % | 0 | 0 | 1.49 | 0.88 | 0.04 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 13.00 | 4.00 | 4.20 | % | 0 | 0 | 1.23 | 0.85 | 0.05 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 13.50 | 3.60 | 3.80 | % | 0 | 0 | 1.21 | 0.82 | 0.06 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 14.00 | 3.20 | 3.40 | 4.25 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.79 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 14.50 | 2.90 | 3.10 | 3.15 | % | 2 | 0 | 1.19 | 0.75 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 15.00 | 2.55 | 2.75 | % | 0 | 0 | 1.18 | 0.71 | 0.08 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 15.50 | 2.30 | 2.45 | 2.50 | % | 1 | 0 | 1.18 | 0.66 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 16.00 | 2.00 | 2.15 | 2.05 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.62 | 0.09 | -0.04 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 16.50 | 1.75 | 1.90 | 1.75 | -0.05 | -2.78% | 20 | 9 | 1.17 | 0.57 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 17.00 | 1.50 | 1.65 | 1.55 | -0.50 | -24.39% | 2 | 27 | 1.15 | 0.52 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 17.50 | 1.30 | 1.45 | 1.50 | -0.25 | -14.29% | 1 | 6 | 1.15 | 0.47 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 18.00 | 1.15 | 1.25 | 1.19 | -0.31 | -20.67% | 5 | 6 | 1.15 | 0.42 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 18.50 | 0.95 | 1.10 | % | 0 | 0 | 1.14 | 0.38 | 0.10 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 19.00 | 0.80 | 0.95 | 1.15 | 0.00 | 0.00% | 0 | 15 | 1.13 | 0.34 | 0.09 | -0.04 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 19.50 | 0.70 | 0.85 | 0.75 | -0.05 | -6.25% | 20 | 5 | 1.14 | 0.30 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 20.00 | 0.60 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 82 | 1.13 | 0.27 | 0.08 | -0.04 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 20.50 | 0.50 | 0.60 | 0.60 | -0.55 | -47.83% | 25 | 65 | 1.14 | 0.24 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 21.00 | 0.40 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.21 | 0.07 | -0.03 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 21.50 | 0.30 | 0.45 | 1.44 | 0.00 | 0.00% | 0 | 0 | 1.10 | 0.18 | 0.07 | -0.03 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 22.00 | 0.25 | 0.40 | 0.47 | 0.00 | 0.00% | 0 | 0 | 1.11 | 0.16 | 0.06 | -0.03 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 22.50 | 0.15 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.14 | 0.06 | -0.03 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 23.00 | 0.15 | 0.40 | % | 0 | 0 | 1.16 | 0.13 | 0.05 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 23.50 | 0.15 | 0.40 | % | 0 | 0 | 1.18 | 0.11 | 0.05 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 24.00 | 0.10 | 0.30 | % | 0 | 0 | 1.12 | 0.10 | 0.04 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 1.26 | 0.07 | 0.03 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.26 | 0.05 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 1.81 | 0.04 | 0.02 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 32 | 1.90 | 0.03 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 36 | 2.07 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.55 | % | 0 | 0 | 2.62 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.55 | % | 0 | 0 | 2.27 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 11.00 | 0.05 | 0.50 | % | 0 | 0 | 1.50 | -0.06 | 0.02 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 12.00 | 0.15 | 0.25 | 0.15 | +0.03 | +25.00% | 3 | 4 | 1.21 | -0.10 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 12.50 | 0.20 | 0.30 | 0.29 | -0.06 | -17.15% | 23 | 1 | 1.17 | -0.12 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 13.00 | 0.30 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.15 | 0.05 | -0.03 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 13.50 | 0.40 | 0.50 | % | 0 | 0 | 1.16 | -0.18 | 0.06 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 14.00 | 0.50 | 0.60 | 0.53 | -0.22 | -29.34% | 5 | 0 | 1.12 | -0.21 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 14.50 | 0.65 | 0.75 | 0.65 | -0.21 | -24.42% | 2 | 1 | 1.13 | -0.25 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 15.00 | 0.80 | 0.95 | 0.85 | -0.35 | -29.17% | 22 | 9 | 1.13 | -0.29 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 15.50 | 1.00 | 1.15 | 0.75 | 0.00 | 0.00% | 0 | 31 | 1.13 | -0.34 | 0.09 | -0.04 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 16.00 | 1.20 | 1.40 | 0.90 | 0.00 | 0.00% | 0 | 28 | 1.13 | -0.38 | 0.09 | -0.04 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 16.50 | 1.45 | 1.65 | 1.49 | -0.36 | -19.46% | 20 | 9 | 1.13 | -0.43 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 17.00 | 1.75 | 1.90 | 1.66 | +0.25 | +17.73% | 10 | 23 | 1.13 | -0.48 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 17.50 | 2.05 | 2.20 | 2.50 | 0.00 | 0.00% | 0 | 18 | 1.13 | -0.53 | 0.10 | -0.04 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 18.00 | 2.35 | 2.50 | 1.95 | -0.03 | -1.52% | 1 | 1 | 1.11 | -0.58 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 18.50 | 2.70 | 2.85 | 2.85 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.62 | 0.10 | -0.04 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 19.00 | 3.00 | 3.20 | 2.90 | 0.00 | 0.00% | 0 | 4 | 1.09 | -0.66 | 0.09 | -0.04 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 19.50 | 3.40 | 3.60 | 3.30 | 0.00 | 0.00% | 2 | 51 | 1.09 | -0.70 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 20.00 | 3.80 | 4.00 | 2.90 | 0.00 | 0.00% | 0 | 16 | 1.10 | -0.73 | 0.08 | -0.04 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 20.50 | 4.20 | 4.40 | % | 0 | 0 | 1.11 | -0.76 | 0.08 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 21.00 | 4.60 | 5.00 | % | 0 | 0 | 1.18 | -0.79 | 0.07 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 21.50 | 4.90 | 5.60 | % | 0 | 0 | 1.19 | -0.82 | 0.07 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 22.00 | 5.30 | 6.00 | % | 0 | 0 | 1.16 | -0.84 | 0.06 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 22.50 | 5.90 | 6.30 | 5.70 | 0.00 | 0.00% | 0 | 2 | 1.16 | -0.86 | 0.06 | -0.03 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 23.00 | 6.30 | 7.00 | 6.47 | 0.00 | 0.00% | 0 | 16 | 1.24 | -0.87 | 0.05 | -0.02 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 23.50 | 6.30 | 7.50 | 6.92 | 0.00 | 0.00% | 0 | 16 | 0.96 | -0.89 | 0.05 | -0.02 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 24.00 | 6.90 | 7.70 | 5.90 | 0.00 | 0.00% | 0 | 27 | 0.85 | -0.90 | 0.04 | -0.02 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 25.00 | 7.60 | 9.30 | 6.79 | 0.00 | 0.00% | 0 | 26 | 1.55 | -0.93 | 0.03 | -0.02 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 26.00 | 8.20 | 9.90 | 7.70 | 0.00 | 0.00% | 0 | 11 | 1.54 | -0.95 | 0.03 | -0.01 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 27.00 | 10.00 | 11.40 | 9.40 | 0.00 | 0.00% | 0 | 15 | 1.86 | -0.96 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 28.00 | 10.90 | 11.90 | % | 0 | 0 | 1.95 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 12.90 | 14.00 | % | 0 | 0 | 2.22 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST |