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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 15.70 | 15.90 | 17.30 | 0.00 | 0.00% | 0 | 2 | 5.69 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 2.00 | 14.70 | 14.90 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 3.00 | 13.50 | 14.90 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 4.00 | 12.70 | 13.00 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 5.00 | 11.60 | 12.90 | 14.10 | 0.00 | 0.00% | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 6.00 | 10.70 | 11.30 | 12.20 | 0.00 | 0.00% | 0 | 3 | 2.18 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 7.00 | 9.70 | 10.10 | 10.30 | +1.00 | +10.76% | 1 | 8 | 1.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 8.00 | 8.00 | 9.90 | 8.60 | 0.00 | 0.00% | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 9.00 | 7.60 | 8.70 | 1.85 | 0.00 | 0.00% | 0 | 6 | 1.99 | 0.98 | 0.01 | 0.00 | 3/11/2025 | 5/5/2025 3:59:53 PM EST |
| 10.00 | 6.80 | 7.60 | 9.41 | 0.00 | 0.00% | 0 | 26 | 1.62 | 0.96 | 0.02 | 0.00 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 11.00 | 5.90 | 6.30 | 5.90 | 0.00 | 0.00% | 0 | 50 | 1.14 | 0.92 | 0.03 | -0.01 | 3/21/2025 | 5/5/2025 3:59:53 PM EST |
| 12.00 | 5.00 | 5.30 | 6.53 | 0.00 | 0.00% | 0 | 29 | 1.03 | 0.88 | 0.04 | -0.01 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 13.00 | 4.20 | 4.50 | 5.90 | 0.00 | 0.00% | 0 | 15 | 0.98 | 0.82 | 0.05 | -0.01 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 14.00 | 3.60 | 3.70 | 4.70 | 0.00 | 0.00% | 0 | 57 | 0.94 | 0.76 | 0.06 | -0.02 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 15.00 | 2.95 | 3.10 | 5.45 | 0.00 | 0.00% | 0 | 580 | 0.93 | 0.69 | 0.07 | -0.02 | 4/16/2025 | 5/5/2025 3:59:53 PM EST |
| 16.00 | 2.35 | 2.50 | 2.40 | -0.62 | -20.53% | 1 | 143 | 0.89 | 0.61 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 17.00 | 1.85 | 2.00 | 2.75 | 0.00 | 0.00% | 0 | 273 | 0.87 | 0.53 | 0.08 | -0.02 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 18.00 | 1.45 | 1.60 | 1.64 | -0.91 | -35.69% | 4 | 122 | 0.86 | 0.46 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 19.00 | 1.15 | 1.25 | 1.29 | -0.76 | -37.08% | 4 | 244 | 0.86 | 0.38 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 20.00 | 0.85 | 1.00 | 0.98 | -0.37 | -27.41% | 149 | 540 | 0.85 | 0.31 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 21.00 | 0.65 | 0.75 | 0.85 | -0.20 | -19.05% | 3 | 1,172 | 0.83 | 0.25 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 22.00 | 0.50 | 0.60 | 0.96 | 0.00 | 0.00% | 0 | 379 | 0.83 | 0.19 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 23.00 | 0.35 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 213 | 0.82 | 0.15 | 0.05 | -0.01 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 24.00 | 0.25 | 0.35 | 1.00 | 0.00 | 0.00% | 0 | 43 | 0.82 | 0.12 | 0.04 | -0.01 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 25.00 | 0.15 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 100 | 0.77 | 0.09 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 26.00 | 0.10 | 0.20 | 0.29 | 0.00 | 0.00% | 0 | 266 | 0.78 | 0.07 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.20 | 0.41 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.05 | 0.02 | -0.01 | 3/21/2025 | 5/5/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.15 | 0.15 | -0.20 | -57.15% | 2 | 3 | 0.89 | 0.04 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.55 | 0.27 | 0.00 | 0.00% | 0 | 6 | 1.21 | 0.03 | 0.02 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 5 | 1.30 | 0.02 | 0.01 | 0.00 | 4/14/2025 | 5/5/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 1.34 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.01 | 0.01 | 0.00 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.50 | % | 0 | 0 | 1.43 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 70 | 2.49 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.88 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:53 PM EST |
| 9.00 | 0.05 | 0.55 | 0.12 | 0.00 | 0.00% | 0 | 101 | 1.31 | -0.02 | 0.01 | 0.00 | 3/25/2025 | 5/5/2025 3:59:53 PM EST |
| 10.00 | 0.05 | 0.55 | 0.24 | 0.00 | 0.00% | 0 | 1,062 | 1.15 | -0.04 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 11.00 | 0.15 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 157 | 0.90 | -0.08 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 12.00 | 0.30 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 187 | 0.88 | -0.12 | 0.04 | -0.01 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 13.00 | 0.50 | 0.60 | 0.44 | 0.00 | 0.00% | 0 | 95 | 0.87 | -0.18 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 14.00 | 0.80 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 308 | 0.88 | -0.24 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 15.00 | 1.15 | 1.25 | 1.18 | +0.28 | +31.12% | 8 | 36 | 0.87 | -0.31 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 16.00 | 1.55 | 1.70 | 1.51 | +0.31 | +25.84% | 2 | 378 | 0.85 | -0.39 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 17.00 | 2.10 | 2.20 | 1.62 | 0.00 | 0.00% | 0 | 382 | 0.84 | -0.47 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 18.00 | 2.70 | 2.85 | 2.77 | +0.52 | +23.12% | 7 | 188 | 0.85 | -0.54 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 19.00 | 3.30 | 3.50 | 3.30 | +0.50 | +17.86% | 6 | 134 | 0.82 | -0.62 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 20.00 | 4.00 | 4.20 | 3.40 | 0.00 | 0.00% | 0 | 109 | 0.79 | -0.69 | 0.07 | -0.02 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 21.00 | 4.80 | 5.00 | 4.10 | 0.00 | 0.00% | 0 | 27 | 0.76 | -0.75 | 0.07 | -0.02 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 22.00 | 5.30 | 6.20 | 5.55 | +1.05 | +23.34% | 2 | 14 | 0.74 | -0.81 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 23.00 | 6.50 | 6.70 | 5.90 | 0.00 | 0.00% | 0 | 21 | 1.12 | -0.85 | 0.05 | -0.01 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 24.00 | 7.10 | 8.00 | 5.35 | 0.00 | 0.00% | 0 | 20 | 0.83 | -0.88 | 0.04 | -0.01 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 25.00 | 8.00 | 9.10 | 6.20 | 0.00 | 0.00% | 0 | 9 | 1.22 | -0.91 | 0.04 | -0.01 | 4/16/2025 | 5/5/2025 3:59:53 PM EST |
| 26.00 | 9.00 | 10.20 | 7.60 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.93 | 0.03 | -0.01 | 4/14/2025 | 5/5/2025 3:59:53 PM EST |
| 27.00 | 9.90 | 11.30 | 8.70 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.95 | 0.02 | -0.01 | 4/1/2025 | 5/5/2025 3:59:53 PM EST |
| 28.00 | 11.10 | 12.30 | % | 0 | 0 | 1.00 | -0.96 | 0.02 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 29.00 | 12.20 | 13.40 | % | 0 | 0 | 1.47 | -0.97 | 0.02 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 13.20 | 14.10 | 11.71 | 0.00 | 0.00% | 0 | 1 | 1.47 | -0.98 | 0.01 | 0.00 | 4/1/2025 | 5/5/2025 3:59:53 PM EST |
| 31.00 | 13.80 | 15.40 | % | 0 | 0 | 1.15 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 32.00 | 14.10 | 16.30 | 13.70 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.99 | 0.01 | 0.00 | 4/1/2025 | 5/5/2025 3:59:53 PM EST |
| 33.00 | 15.80 | 17.40 | 13.51 | 0.00 | 0.00% | 0 | 4 | 1.85 | -0.99 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |