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 | 11.40 | 12.80 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 9.00 | 6.80 | 8.90 | % | 0 | 0 | 1.97 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 10.00 | 6.00 | 7.80 | % | 0 | 0 | 1.62 | 0.96 | 0.02 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 11.00 | 5.60 | 6.40 | % | 0 | 0 | 1.02 | 0.92 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 12.00 | 5.00 | 5.60 | % | 0 | 0 | 1.19 | 0.88 | 0.04 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 13.00 | 4.10 | 4.70 | % | 0 | 0 | 1.05 | 0.83 | 0.05 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 13.50 | 3.80 | 4.20 | % | 0 | 0 | 1.01 | 0.79 | 0.05 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 14.00 | 3.50 | 3.80 | % | 0 | 0 | 0.98 | 0.76 | 0.06 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 14.50 | 3.10 | 3.40 | % | 0 | 0 | 0.95 | 0.73 | 0.06 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 15.00 | 2.80 | 3.00 | % | 0 | 0 | 0.90 | 0.69 | 0.07 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 15.50 | 2.50 | 2.70 | % | 0 | 0 | 0.92 | 0.66 | 0.07 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 16.00 | 2.25 | 2.45 | % | 0 | 0 | 0.92 | 0.62 | 0.07 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 16.50 | 2.00 | 2.25 | % | 0 | 0 | 0.93 | 0.58 | 0.08 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 17.00 | 1.75 | 1.95 | % | 0 | 0 | 0.90 | 0.54 | 0.08 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 17.50 | 1.55 | 1.75 | 1.77 | % | 2 | 0 | 0.90 | 0.50 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 18.00 | 1.35 | 1.55 | % | 0 | 0 | 0.89 | 0.46 | 0.08 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 18.50 | 1.20 | 1.40 | % | 0 | 0 | 0.90 | 0.42 | 0.08 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 19.00 | 1.05 | 1.25 | % | 0 | 0 | 0.90 | 0.38 | 0.08 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 19.50 | 0.90 | 1.05 | % | 0 | 0 | 0.88 | 0.35 | 0.08 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 20.00 | 0.75 | 0.95 | % | 0 | 0 | 0.87 | 0.31 | 0.07 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 20.50 | 0.65 | 0.90 | % | 0 | 0 | 0.89 | 0.28 | 0.07 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 21.00 | 0.60 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 8 | 0.89 | 0.25 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 21.50 | 0.50 | 0.65 | % | 0 | 0 | 0.87 | 0.22 | 0.06 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 22.00 | 0.40 | 0.60 | % | 0 | 0 | 0.88 | 0.20 | 0.06 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 22.50 | 0.35 | 0.60 | % | 0 | 0 | 0.90 | 0.18 | 0.06 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 23.00 | 0.30 | 0.45 | % | 0 | 0 | 0.83 | 0.15 | 0.05 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 23.50 | 0.25 | 0.40 | % | 0 | 0 | 0.83 | 0.13 | 0.05 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 24.00 | 0.20 | 0.35 | % | 0 | 0 | 0.82 | 0.12 | 0.04 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 25.00 | 0.15 | 0.30 | % | 0 | 0 | 0.88 | 0.09 | 0.04 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 26.00 | 0.10 | 0.25 | % | 0 | 0 | 0.88 | 0.07 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.20 | % | 0 | 0 | 0.97 | 0.05 | 0.02 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.55 | % | 0 | 0 | 1.40 | 0.02 | 0.01 | 0.00 | 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 | 3.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.55 | % | 0 | 0 | 1.78 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 10.00 | 0.05 | 0.45 | % | 0 | 0 | 1.18 | -0.04 | 0.02 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 11.00 | 0.15 | 0.25 | 0.14 | % | 3 | 0 | 0.95 | -0.08 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 12.00 | 0.25 | 0.40 | % | 0 | 0 | 0.96 | -0.12 | 0.04 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 13.00 | 0.45 | 0.65 | % | 0 | 0 | 0.96 | -0.17 | 0.05 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 13.50 | 0.55 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.94 | -0.21 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 14.00 | 0.70 | 0.95 | % | 0 | 0 | 0.94 | -0.24 | 0.06 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 14.50 | 0.85 | 1.30 | % | 0 | 0 | 0.98 | -0.27 | 0.06 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 15.00 | 1.05 | 1.30 | % | 0 | 0 | 0.93 | -0.31 | 0.07 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 15.50 | 1.25 | 1.50 | 1.34 | % | 10 | 0 | 0.93 | -0.34 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 16.00 | 1.50 | 2.00 | % | 0 | 0 | 0.99 | -0.38 | 0.07 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 16.50 | 1.75 | 2.25 | % | 0 | 0 | 0.98 | -0.42 | 0.08 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 17.00 | 2.00 | 2.40 | % | 0 | 0 | 0.96 | -0.46 | 0.08 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 17.50 | 2.20 | 2.45 | % | 0 | 0 | 0.87 | -0.50 | 0.08 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 18.00 | 2.55 | 2.80 | % | 0 | 0 | 0.88 | -0.54 | 0.08 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 18.50 | 2.90 | 3.40 | % | 0 | 0 | 0.95 | -0.58 | 0.08 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 19.00 | 3.20 | 3.50 | % | 0 | 0 | 0.87 | -0.62 | 0.08 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 19.50 | 3.60 | 3.80 | % | 0 | 0 | 0.86 | -0.65 | 0.08 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 20.00 | 3.90 | 4.30 | % | 0 | 0 | 0.87 | -0.69 | 0.07 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 20.50 | 4.30 | 4.70 | % | 0 | 0 | 0.86 | -0.72 | 0.07 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 21.00 | 4.60 | 5.00 | % | 0 | 0 | 0.79 | -0.75 | 0.07 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 21.50 | 4.90 | 5.70 | % | 0 | 0 | 1.13 | -0.78 | 0.06 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 22.00 | 5.20 | 6.20 | % | 0 | 0 | 0.85 | -0.80 | 0.06 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 22.50 | 5.60 | 6.60 | % | 0 | 0 | 0.81 | -0.82 | 0.06 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 23.00 | 6.20 | 7.10 | % | 0 | 0 | 0.84 | -0.85 | 0.05 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 23.50 | 6.60 | 7.50 | % | 0 | 0 | 0.83 | -0.87 | 0.05 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 24.00 | 6.80 | 8.00 | % | 0 | 0 | 1.08 | -0.88 | 0.04 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 25.00 | 7.60 | 9.10 | % | 0 | 0 | 1.28 | -0.91 | 0.04 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 26.00 | 8.50 | 10.10 | % | 0 | 0 | 1.15 | -0.93 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 27.00 | 9.40 | 11.10 | % | 0 | 0 | 1.42 | -0.95 | 0.02 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 12.90 | 14.30 | % | 0 | 0 | 1.85 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST |