Options Chain for GROUPON INC COM NEW (GRPN) - $26.75 as of 5/27/2025 1:56:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 25.40 | 28.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 2.00 | 24.60 | 27.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 3.00 | 23.90 | 26.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 4.00 | 22.70 | 25.00 | % | 0 | 0 | 9.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 5.00 | 21.80 | 24.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 6.00 | 20.70 | 23.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 7.00 | 19.70 | 22.70 | % | 0 | 0 | 9.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 8.00 | 18.80 | 21.00 | % | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 9.00 | 18.80 | 20.70 | % | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 10.00 | 16.80 | 19.00 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 11.00 | 15.80 | 18.00 | % | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 12.00 | 14.80 | 17.70 | % | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 13.00 | 13.70 | 16.30 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 13.50 | 13.20 | 15.70 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 14.00 | 12.70 | 15.40 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 14.50 | 12.30 | 15.00 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 15.00 | 11.70 | 14.00 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 15.50 | 11.70 | 14.00 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 16.00 | 10.80 | 13.00 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 16.50 | 10.20 | 13.00 | 3.75 | 0.00 | 0.00% | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:59:10 PM EST |
| 17.00 | 10.90 | 11.70 | 8.00 | 0.00 | 0.00% | 0 | 15 | 2.43 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:59:10 PM EST |
| 17.50 | 9.50 | 12.00 | 2.25 | 0.00 | 0.00% | 0 | 4 | 3.28 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:59:10 PM EST |
| 18.00 | 8.70 | 11.30 | 1.41 | 0.00 | 0.00% | 0 | 5 | 3.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:59:10 PM EST |
| 18.50 | 8.30 | 11.00 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 19.00 | 7.70 | 10.40 | 7.05 | 0.00 | 0.00% | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:10 PM EST |
| 19.50 | 8.40 | 8.90 | 5.03 | 0.00 | 0.00% | 0 | 1,535 | 1.41 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:59:10 PM EST |
| 20.00 | 7.80 | 8.50 | 6.05 | 0.00 | 0.00% | 0 | 67 | 1.52 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:10 PM EST |
| 20.50 | 6.40 | 9.00 | 3.50 | 0.00 | 0.00% | 0 | 5 | 2.49 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:59:10 PM EST |
| 21.00 | 7.00 | 7.50 | 5.10 | 0.00 | 0.00% | 0 | 19 | 1.34 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:10 PM EST |
| 21.50 | 6.50 | 7.10 | 2.90 | 0.00 | 0.00% | 0 | 66 | 1.39 | 0.99 | 0.01 | 0.00 | 5/8/2025 | 5/27/2025 12:59:10 PM EST |
| 22.00 | 6.00 | 6.30 | 4.30 | 0.00 | 0.00% | 0 | 2,893 | 1.02 | 0.99 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 12:59:10 PM EST |
| 22.50 | 4.50 | 6.90 | 2.75 | 0.00 | 0.00% | 0 | 9 | 2.01 | 0.98 | 0.01 | -0.01 | 5/8/2025 | 5/27/2025 12:59:10 PM EST |
| 23.00 | 4.10 | 6.00 | 3.70 | 0.00 | 0.00% | 0 | 7 | 1.97 | 0.97 | 0.02 | -0.01 | 5/13/2025 | 5/27/2025 12:59:10 PM EST |
| 23.50 | 4.50 | 4.90 | 2.95 | 0.00 | 0.00% | 0 | 10 | 1.78 | 0.96 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 12:59:10 PM EST |
| 24.00 | 4.00 | 5.10 | 2.45 | 0.00 | 0.00% | 0 | 4 | 1.52 | 0.94 | 0.04 | -0.02 | 5/15/2025 | 5/27/2025 12:59:10 PM EST |
| 24.50 | 3.60 | 4.10 | % | 0 | 0 | 0.88 | 0.91 | 0.05 | -0.03 | 5/27/2025 12:59:10 PM EST | |||
| 25.00 | 3.10 | 3.30 | 2.15 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.87 | 0.06 | -0.03 | 5/15/2025 | 5/27/2025 12:59:10 PM EST |
| 25.50 | 2.75 | 2.90 | 2.05 | +0.25 | +13.89% | 1 | 6 | 0.68 | 0.84 | 0.08 | -0.04 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 26.00 | 2.30 | 2.50 | 1.70 | -0.30 | -15.00% | 11 | 30 | 0.65 | 0.79 | 0.09 | -0.04 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 26.50 | 2.00 | 2.10 | 1.50 | +0.55 | +57.90% | 11 | 21 | 0.68 | 0.74 | 0.11 | -0.05 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 27.00 | 1.65 | 1.75 | 1.82 | +0.67 | +58.27% | 60 | 17 | 0.65 | 0.68 | 0.12 | -0.05 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 27.50 | 1.35 | 1.45 | 1.63 | % | 2 | 0 | 0.64 | 0.62 | 0.13 | -0.05 | 5/27/2025 | 5/27/2025 12:59:10 PM EST | |
| 28.00 | 1.10 | 1.20 | 1.19 | +0.44 | +58.67% | 182 | 48 | 0.62 | 0.55 | 0.14 | -0.06 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 28.50 | 0.90 | 1.00 | 1.04 | % | 55 | 0 | 0.61 | 0.47 | 0.14 | -0.06 | 5/27/2025 | 5/27/2025 12:59:10 PM EST | |
| 29.00 | 0.70 | 0.80 | 0.80 | +0.45 | +128.58% | 57 | 5 | 0.61 | 0.40 | 0.14 | -0.05 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 29.50 | 0.55 | 0.65 | % | 0 | 0 | 0.62 | 0.34 | 0.13 | -0.05 | 5/27/2025 12:59:10 PM EST | |||
| 30.00 | 0.40 | 0.50 | 0.47 | +0.22 | +88.00% | 350 | 23 | 0.62 | 0.28 | 0.12 | -0.05 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 30.50 | 0.30 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.23 | 0.11 | -0.04 | 5/22/2025 | 5/27/2025 12:59:10 PM EST |
| 31.00 | 0.20 | 0.30 | % | 0 | 0 | 0.62 | 0.18 | 0.10 | -0.04 | 5/27/2025 12:59:10 PM EST | |||
| 31.50 | 0.15 | 0.25 | 0.20 | % | 1 | 0 | 0.62 | 0.15 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 12:59:10 PM EST | |
| 32.00 | 0.10 | 0.20 | % | 0 | 0 | 0.63 | 0.12 | 0.07 | -0.03 | 5/27/2025 12:59:10 PM EST | |||
| 33.00 | 0.00 | 0.30 | % | 0 | 0 | 0.85 | 0.06 | 0.05 | -0.02 | 5/27/2025 12:59:10 PM EST | |||
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.03 | 0.03 | -0.01 | 5/27/2025 12:59:10 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.23 | 0.02 | 0.02 | -0.01 | 5/27/2025 12:59:10 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 | 5/27/2025 12:59:10 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 3 | 3.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:59:10 PM EST |
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 13.50 | 0.00 | 0.50 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 14.50 | 0.00 | 0.50 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 51 | 3.02 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:59:10 PM EST |
| 15.50 | 0.00 | 0.50 | 1.22 | 0.00 | 0.00% | 0 | 50 | 2.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:59:10 PM EST |
| 16.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.77 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:59:10 PM EST |
| 16.50 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:59:10 PM EST |
| 17.00 | 0.00 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 83 | 1.89 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:59:10 PM EST |
| 17.50 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 5 | 2.41 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:59:10 PM EST |
| 18.00 | 0.00 | 0.50 | 2.07 | 0.00 | 0.00% | 0 | 20 | 2.30 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:59:10 PM EST |
| 18.50 | 0.00 | 0.50 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 37 | 2.08 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:59:10 PM EST |
| 19.50 | 0.00 | 0.05 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:10 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 540 | 1.26 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:10 PM EST |
| 20.50 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 88 | 1.38 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:10 PM EST |
| 21.00 | 0.00 | 0.55 | 0.22 | 0.00 | 0.00% | 0 | 84 | 1.73 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:59:10 PM EST |
| 21.50 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 13 | 1.58 | -0.01 | 0.01 | 0.00 | 5/13/2025 | 5/27/2025 12:59:10 PM EST |
| 22.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 31 | 1.49 | -0.01 | 0.01 | 0.00 | 5/14/2025 | 5/27/2025 12:59:10 PM EST |
| 22.50 | 0.00 | 0.50 | 1.40 | 0.00 | 0.00% | 0 | 18 | 1.39 | -0.02 | 0.01 | -0.01 | 5/8/2025 | 5/27/2025 12:59:10 PM EST |
| 23.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 82 | 1.30 | -0.03 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 12:59:10 PM EST |
| 23.50 | 0.00 | 0.15 | 0.47 | 0.00 | 0.00% | 0 | 17 | 0.83 | -0.04 | 0.03 | -0.01 | 5/19/2025 | 5/27/2025 12:59:10 PM EST |
| 24.00 | 0.05 | 0.15 | 0.20 | -0.15 | -42.86% | 2 | 84 | 0.76 | -0.06 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 24.50 | 0.10 | 0.20 | 0.59 | 0.00 | 0.00% | 0 | 6 | 0.67 | -0.09 | 0.05 | -0.03 | 5/19/2025 | 5/27/2025 12:59:10 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | -0.25 | -55.56% | 59 | 427 | 0.65 | -0.13 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 25.50 | 0.20 | 0.35 | 0.31 | -0.36 | -53.74% | 25 | 50 | 0.62 | -0.16 | 0.08 | -0.04 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 26.00 | 0.35 | 0.45 | 0.36 | -0.40 | -52.64% | 45 | 277 | 0.62 | -0.21 | 0.09 | -0.04 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 26.50 | 0.45 | 0.55 | 0.45 | -0.35 | -43.75% | 1 | 22 | 0.62 | -0.26 | 0.11 | -0.05 | 5/27/2025 | 5/27/2025 12:59:10 PM EST |
| 27.00 | 0.60 | 0.75 | 1.16 | 0.00 | 0.00% | 0 | 52 | 0.61 | -0.32 | 0.12 | -0.05 | 5/23/2025 | 5/27/2025 12:59:10 PM EST |
| 27.50 | 0.80 | 0.95 | 1.35 | 0.00 | 0.00% | 0 | 8 | 0.60 | -0.38 | 0.13 | -0.05 | 5/23/2025 | 5/27/2025 12:59:10 PM EST |
| 28.00 | 1.05 | 1.20 | 2.36 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.45 | 0.14 | -0.06 | 5/20/2025 | 5/27/2025 12:59:10 PM EST |
| 28.50 | 1.30 | 1.45 | 1.25 | % | 13 | 0 | 0.59 | -0.53 | 0.14 | -0.06 | 5/27/2025 | 5/27/2025 12:59:10 PM EST | |
| 29.00 | 1.60 | 1.80 | % | 0 | 0 | 0.59 | -0.60 | 0.14 | -0.05 | 5/27/2025 12:59:10 PM EST | |||
| 29.50 | 1.95 | 2.10 | % | 0 | 0 | 0.63 | -0.66 | 0.13 | -0.05 | 5/27/2025 12:59:10 PM EST | |||
| 30.00 | 2.30 | 2.50 | % | 0 | 0 | 0.59 | -0.72 | 0.12 | -0.05 | 5/27/2025 12:59:10 PM EST | |||
| 30.50 | 2.70 | 2.85 | 2.70 | % | 2 | 0 | 0.58 | -0.77 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 12:59:10 PM EST | |
| 31.00 | 3.10 | 3.30 | % | 0 | 0 | 0.67 | -0.82 | 0.10 | -0.04 | 5/27/2025 12:59:10 PM EST | |||
| 31.50 | 3.60 | 3.80 | % | 0 | 0 | 0.94 | -0.85 | 0.08 | -0.03 | 5/27/2025 12:59:10 PM EST | |||
| 32.00 | 3.90 | 4.20 | % | 0 | 0 | 0.65 | -0.88 | 0.07 | -0.03 | 5/27/2025 12:59:10 PM EST | |||
| 33.00 | 4.70 | 5.90 | % | 0 | 0 | 1.46 | -0.94 | 0.05 | -0.02 | 5/27/2025 12:59:10 PM EST | |||
| 34.00 | 5.40 | 7.20 | % | 0 | 0 | 1.78 | -0.97 | 0.03 | -0.01 | 5/27/2025 12:59:10 PM EST | |||
| 35.00 | 6.40 | 8.00 | % | 0 | 0 | 1.96 | -0.98 | 0.02 | -0.01 | 5/27/2025 12:59:10 PM EST |