Options Chain for GROUPON INC COM NEW (GRPN) - $24.21 as of 5/8/2025 8:18:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 21.80 | 24.60 | 17.30 | 0.00 | 0.00% | 0 | 2 | 9.06 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:28:59 PM EST |
| 2.00 | 21.00 | 22.70 | % | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 3.00 | 20.10 | 21.70 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 4.00 | 19.00 | 20.70 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 5.00 | 18.00 | 19.70 | 14.10 | 0.00 | 0.00% | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/8/2025 3:28:59 PM EST |
| 6.00 | 17.10 | 18.60 | 12.20 | 0.00 | 0.00% | 0 | 3 | 3.34 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/8/2025 3:28:59 PM EST |
| 7.00 | 16.00 | 17.70 | 10.30 | 0.00 | 0.00% | 0 | 9 | 2.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/8/2025 3:28:59 PM EST |
| 8.00 | 15.30 | 16.70 | 8.60 | 0.00 | 0.00% | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/8/2025 3:28:59 PM EST |
| 9.00 | 14.50 | 15.70 | 1.85 | 0.00 | 0.00% | 0 | 6 | 2.05 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 5/8/2025 3:28:59 PM EST |
| 10.00 | 13.90 | 14.60 | 9.41 | 0.00 | 0.00% | 0 | 26 | 1.84 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/8/2025 3:28:59 PM EST |
| 11.00 | 12.80 | 13.70 | 5.90 | 0.00 | 0.00% | 0 | 50 | 1.54 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/8/2025 3:28:59 PM EST |
| 12.00 | 11.90 | 12.50 | 9.60 | +3.07 | +47.02% | 8 | 29 | 1.50 | 0.99 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 13.00 | 11.00 | 11.50 | 5.90 | 0.00 | 0.00% | 0 | 15 | 1.45 | 0.99 | 0.01 | 0.00 | 4/29/2025 | 5/8/2025 3:28:59 PM EST |
| 14.00 | 10.10 | 10.70 | 4.70 | 0.00 | 0.00% | 0 | 57 | 1.30 | 0.96 | 0.01 | -0.01 | 4/30/2025 | 5/8/2025 3:28:59 PM EST |
| 15.00 | 9.10 | 9.50 | 7.70 | +2.25 | +41.29% | 13 | 580 | 1.08 | 0.94 | 0.01 | -0.01 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 16.00 | 8.10 | 8.50 | 6.80 | +4.30 | +172.00% | 6 | 148 | 0.96 | 0.93 | 0.02 | -0.01 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 17.00 | 7.20 | 7.60 | 5.90 | +3.86 | +189.22% | 41 | 311 | 0.68 | 0.90 | 0.02 | -0.01 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 18.00 | 6.40 | 6.70 | 5.83 | +4.23 | +264.38% | 2 | 123 | 0.69 | 0.88 | 0.03 | -0.02 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 19.00 | 5.40 | 5.90 | 5.05 | +3.80 | +304.00% | 17 | 248 | 0.68 | 0.84 | 0.04 | -0.02 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 20.00 | 4.80 | 5.10 | 4.84 | +3.92 | +426.09% | 26 | 466 | 0.72 | 0.80 | 0.05 | -0.02 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 21.00 | 4.10 | 4.40 | 4.00 | +3.35 | +515.39% | 81 | 1,155 | 0.72 | 0.74 | 0.06 | -0.02 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 22.00 | 3.40 | 3.70 | 3.38 | +2.81 | +492.99% | 7 | 505 | 0.71 | 0.68 | 0.06 | -0.02 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 23.00 | 2.90 | 3.10 | 3.02 | +2.52 | +504.00% | 34 | 213 | 0.71 | 0.61 | 0.07 | -0.03 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 24.00 | 2.45 | 2.60 | 2.50 | +1.50 | +150.00% | 6 | 43 | 0.74 | 0.54 | 0.07 | -0.03 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 25.00 | 2.05 | 2.15 | 2.10 | +1.70 | +425.00% | 648 | 100 | 0.73 | 0.48 | 0.07 | -0.03 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 26.00 | 1.60 | 1.75 | 1.60 | +1.31 | +451.73% | 19 | 266 | 0.73 | 0.42 | 0.06 | -0.03 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 27.00 | 1.25 | 1.45 | 0.55 | +0.14 | +34.15% | 2 | 3 | 0.69 | 0.37 | 0.06 | -0.03 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 28.00 | 0.95 | 1.15 | 0.99 | +0.94 | +1,880.00% | 26 | 5 | 0.69 | 0.32 | 0.06 | -0.03 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 29.00 | 0.75 | 0.95 | 0.25 | +0.20 | +400.00% | 1 | 7 | 0.70 | 0.28 | 0.05 | -0.03 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 30.00 | 0.60 | 0.75 | 0.65 | +0.60 | +1,200.00% | 56 | 6 | 0.69 | 0.25 | 0.05 | -0.02 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 31.00 | 0.40 | 0.60 | 0.50 | % | 3 | 0 | 0.67 | 0.22 | 0.04 | -0.02 | 5/8/2025 | 5/8/2025 3:28:59 PM EST | |
| 32.00 | 0.30 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.20 | 0.04 | -0.02 | 4/21/2025 | 5/8/2025 3:28:59 PM EST |
| 33.00 | 0.20 | 0.35 | 0.30 | % | 6 | 0 | 0.68 | 0.18 | 0.04 | -0.02 | 5/8/2025 | 5/8/2025 3:28:59 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 | 5/8/2025 3:28:59 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 2 | 3.46 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/8/2025 3:28:59 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 70 | 1.93 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/8/2025 3:28:59 PM EST |
| 7.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/8/2025 3:28:59 PM EST |
| 8.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 6 | 2.46 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/8/2025 3:28:59 PM EST |
| 9.00 | 0.00 | 0.20 | 0.06 | -0.06 | -50.00% | 1 | 101 | 1.78 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | -0.19 | -79.17% | 35 | 1,062 | 1.33 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 11.00 | 0.00 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 157 | 1.59 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:28:59 PM EST |
| 12.00 | 0.00 | 0.10 | 0.10 | -0.40 | -80.00% | 20 | 187 | 1.14 | -0.01 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 13.00 | 0.00 | 0.55 | 0.68 | 0.00 | 0.00% | 0 | 97 | 1.53 | -0.01 | 0.01 | 0.00 | 5/6/2025 | 5/8/2025 3:28:59 PM EST |
| 14.00 | 0.00 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 313 | 1.06 | -0.04 | 0.01 | -0.01 | 5/7/2025 | 5/8/2025 3:28:59 PM EST |
| 15.00 | 0.05 | 0.40 | 1.05 | 0.00 | 0.00% | 0 | 46 | 0.92 | -0.06 | 0.01 | -0.01 | 5/7/2025 | 5/8/2025 3:28:59 PM EST |
| 16.00 | 0.05 | 0.50 | 0.24 | -1.16 | -82.86% | 2 | 326 | 0.90 | -0.07 | 0.02 | -0.01 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 17.00 | 0.15 | 0.30 | 0.25 | -1.63 | -86.71% | 31 | 382 | 0.75 | -0.10 | 0.02 | -0.01 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 18.00 | 0.30 | 0.45 | 0.39 | -2.01 | -83.75% | 69 | 186 | 0.74 | -0.12 | 0.03 | -0.02 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 19.00 | 0.45 | 0.80 | 0.60 | -2.40 | -80.00% | 58 | 140 | 0.76 | -0.16 | 0.04 | -0.02 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 20.00 | 0.65 | 0.85 | 0.75 | -2.65 | -77.95% | 4,759 | 109 | 0.77 | -0.20 | 0.05 | -0.02 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 21.00 | 0.95 | 1.10 | 1.05 | -3.55 | -77.18% | 28 | 25 | 0.77 | -0.26 | 0.06 | -0.02 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 22.00 | 1.35 | 1.45 | 1.40 | -4.15 | -74.78% | 51 | 14 | 0.74 | -0.32 | 0.06 | -0.02 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 23.00 | 1.75 | 1.95 | 1.95 | -3.95 | -66.95% | 33 | 21 | 0.73 | -0.39 | 0.07 | -0.03 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 24.00 | 2.20 | 2.40 | 2.58 | -2.77 | -51.78% | 32 | 20 | 0.72 | -0.46 | 0.07 | -0.03 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 25.00 | 2.75 | 2.95 | 3.40 | -2.80 | -45.17% | 3 | 9 | 0.73 | -0.52 | 0.07 | -0.03 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 26.00 | 3.30 | 3.60 | 7.60 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.58 | 0.06 | -0.03 | 4/14/2025 | 5/8/2025 3:28:59 PM EST |
| 27.00 | 4.00 | 4.20 | 4.35 | -4.35 | -50.00% | 5 | 1 | 0.71 | -0.63 | 0.06 | -0.03 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 28.00 | 4.70 | 5.00 | % | 0 | 0 | 0.71 | -0.68 | 0.06 | -0.03 | 5/8/2025 3:28:59 PM EST | |||
| 29.00 | 5.50 | 5.80 | % | 0 | 0 | 0.71 | -0.72 | 0.05 | -0.03 | 5/8/2025 3:28:59 PM EST | |||
| 30.00 | 6.30 | 6.60 | 11.71 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.75 | 0.05 | -0.02 | 4/1/2025 | 5/8/2025 3:28:59 PM EST |
| 31.00 | 6.80 | 7.40 | % | 0 | 0 | 0.71 | -0.78 | 0.04 | -0.02 | 5/8/2025 3:28:59 PM EST | |||
| 32.00 | 8.00 | 8.40 | 13.70 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.80 | 0.04 | -0.02 | 4/1/2025 | 5/8/2025 3:28:59 PM EST |
| 33.00 | 8.80 | 9.40 | 13.51 | 0.00 | 0.00% | 0 | 4 | 0.80 | -0.82 | 0.04 | -0.02 | 4/25/2025 | 5/8/2025 3:28:59 PM EST |