Options Chain for GROUPON INC COM NEW (GRPN) - $29.13 as of 6/2/2025 3:48:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 29.50 | 33.20 | 17.48 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 6/2/2025 3:59:51 PM EST |
| 2.00 | 28.50 | 32.20 | 16.50 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 6/2/2025 3:59:51 PM EST |
| 3.00 | 28.10 | 30.20 | 16.20 | 0.00 | 0.00% | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 6/2/2025 3:59:51 PM EST |
| 4.00 | 26.90 | 29.50 | 14.00 | 0.00 | 0.00% | 0 | 1 | 5.79 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 6/2/2025 3:59:51 PM EST |
| 5.00 | 26.00 | 28.40 | 14.00 | 0.00 | 0.00% | 0 | 5 | 4.90 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 6/2/2025 3:59:51 PM EST |
| 6.00 | 25.00 | 27.10 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 6/2/2025 3:59:51 PM EST | |||
| 7.00 | 24.20 | 26.40 | 5.25 | 0.00 | 0.00% | 0 | 4 | 3.94 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 6/2/2025 3:59:51 PM EST |
| 8.00 | 22.90 | 24.80 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 6/2/2025 3:59:51 PM EST | |||
| 9.00 | 21.90 | 23.80 | 16.32 | 0.00 | 0.00% | 0 | 26 | 2.30 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/2/2025 3:59:51 PM EST |
| 10.00 | 22.00 | 22.50 | 11.20 | 0.00 | 0.00% | 0 | 85 | 2.11 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/2/2025 3:59:51 PM EST |
| 11.00 | 21.00 | 21.80 | 6.20 | 0.00 | 0.00% | 0 | 237 | 1.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 6/2/2025 3:59:51 PM EST |
| 12.00 | 20.10 | 20.70 | 5.40 | 0.00 | 0.00% | 0 | 319 | 1.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 6/2/2025 3:59:51 PM EST |
| 13.00 | 18.90 | 19.70 | 16.00 | 0.00 | 0.00% | 0 | 81 | 1.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/2/2025 3:59:51 PM EST |
| 14.00 | 18.10 | 18.80 | 12.55 | 0.00 | 0.00% | 0 | 114 | 1.55 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/2/2025 3:59:51 PM EST |
| 15.00 | 17.10 | 17.80 | 12.20 | 0.00 | 0.00% | 0 | 3,459 | 1.53 | 0.99 | 0.00 | 0.00 | 5/27/2025 | 6/2/2025 3:59:51 PM EST |
| 16.00 | 16.20 | 16.90 | 3.69 | 0.00 | 0.00% | 0 | 104 | 1.42 | 0.99 | 0.00 | 0.00 | 4/29/2025 | 6/2/2025 3:59:51 PM EST |
| 17.00 | 15.00 | 15.90 | 8.50 | 0.00 | 0.00% | 0 | 308 | 1.31 | 0.98 | 0.00 | 0.00 | 5/15/2025 | 6/2/2025 3:59:51 PM EST |
| 18.00 | 14.00 | 14.90 | 8.70 | 0.00 | 0.00% | 0 | 50 | 1.21 | 0.97 | 0.01 | -0.01 | 5/13/2025 | 6/2/2025 3:59:51 PM EST |
| 19.00 | 13.00 | 14.90 | 5.60 | 0.00 | 0.00% | 0 | 140 | 1.11 | 0.96 | 0.01 | -0.01 | 5/8/2025 | 6/2/2025 3:59:51 PM EST |
| 20.00 | 12.30 | 12.80 | 9.83 | 0.00 | 0.00% | 0 | 1,817 | 1.02 | 0.95 | 0.01 | -0.01 | 5/29/2025 | 6/2/2025 3:59:51 PM EST |
| 21.00 | 10.90 | 12.00 | 3.63 | 0.00 | 0.00% | 0 | 9 | 1.05 | 0.94 | 0.01 | -0.01 | 5/8/2025 | 6/2/2025 3:59:51 PM EST |
| 22.00 | 10.10 | 11.30 | 7.15 | 0.00 | 0.00% | 0 | 19 | 1.19 | 0.92 | 0.02 | -0.02 | 5/28/2025 | 6/2/2025 3:59:51 PM EST |
| 23.00 | 9.50 | 10.10 | 9.00 | +2.29 | +34.13% | 7 | 1,544 | 0.74 | 0.90 | 0.02 | -0.02 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 24.00 | 8.60 | 9.40 | 3.31 | 0.00 | 0.00% | 0 | 75 | 0.87 | 0.88 | 0.02 | -0.02 | 5/22/2025 | 6/2/2025 3:59:51 PM EST |
| 25.00 | 7.80 | 8.20 | 6.60 | +1.60 | +32.00% | 15 | 3,283 | 0.77 | 0.85 | 0.03 | -0.02 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 26.00 | 7.00 | 7.30 | 4.94 | 0.00 | 0.00% | 0 | 176 | 0.74 | 0.82 | 0.03 | -0.02 | 5/29/2025 | 6/2/2025 3:59:51 PM EST |
| 27.00 | 6.00 | 6.40 | 5.60 | +2.01 | +55.99% | 5 | 85 | 0.67 | 0.79 | 0.03 | -0.03 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 28.00 | 5.50 | 5.80 | 4.60 | +1.20 | +35.30% | 1 | 266 | 0.72 | 0.75 | 0.04 | -0.03 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 29.00 | 4.80 | 5.00 | 4.40 | +1.80 | +69.24% | 58 | 382 | 0.69 | 0.71 | 0.04 | -0.03 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 30.00 | 4.20 | 4.50 | 3.90 | +1.70 | +77.28% | 509 | 665 | 0.69 | 0.66 | 0.05 | -0.03 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 31.00 | 3.70 | 3.90 | 3.40 | +2.30 | +209.10% | 22 | 196 | 0.70 | 0.61 | 0.05 | -0.03 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 32.00 | 3.10 | 3.40 | 1.30 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.56 | 0.05 | -0.03 | 5/28/2025 | 6/2/2025 3:59:51 PM EST |
| 33.00 | 2.65 | 2.85 | 2.10 | +0.70 | +50.00% | 251 | 57 | 0.67 | 0.50 | 0.06 | -0.03 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 34.00 | 2.25 | 2.45 | 1.82 | % | 1 | 0 | 0.67 | 0.45 | 0.06 | -0.03 | 6/2/2025 | 6/2/2025 3:59:51 PM EST | |
| 35.00 | 1.90 | 2.10 | 1.98 | +1.73 | +692.00% | 63 | 5 | 0.67 | 0.40 | 0.05 | -0.03 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 37.00 | 1.30 | 1.50 | 1.35 | +0.86 | +175.51% | 938 | 62 | 0.66 | 0.31 | 0.05 | -0.03 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 40.00 | 0.75 | 0.95 | 0.80 | +0.55 | +220.00% | 185 | 411 | 0.66 | 0.21 | 0.04 | -0.02 | 6/2/2025 | 6/2/2025 3:59:51 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 | 6/2/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 6/2/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 6/2/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 611 | 3.70 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/2/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0 | 23 | 3.33 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 6/2/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 13 | 3.02 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/2/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 61 | 2.76 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/2/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,588 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/2/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | -0.15 | -75.00% | 196 | 838 | 1.52 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 163 | 2.11 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/2/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 148 | 2.01 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/2/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 1,356 | 1.91 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/2/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 113 | 1.77 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/2/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.10 | 0.10 | -0.65 | -86.67% | 10 | 63 | 1.15 | -0.01 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 16.00 | 0.05 | 0.20 | 0.10 | -0.01 | -9.10% | 5 | 2,167 | 1.08 | -0.01 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 17.00 | 0.05 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 63 | 1.16 | -0.02 | 0.00 | 0.00 | 5/21/2025 | 6/2/2025 3:59:51 PM EST |
| 18.00 | 0.05 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 111 | 0.99 | -0.03 | 0.01 | -0.01 | 5/22/2025 | 6/2/2025 3:59:51 PM EST |
| 19.00 | 0.05 | 0.60 | 0.26 | 0.00 | 0.00% | 0 | 162 | 0.99 | -0.04 | 0.01 | -0.01 | 5/20/2025 | 6/2/2025 3:59:51 PM EST |
| 20.00 | 0.10 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 392 | 0.91 | -0.05 | 0.01 | -0.01 | 5/29/2025 | 6/2/2025 3:59:51 PM EST |
| 21.00 | 0.10 | 0.65 | 0.26 | -0.64 | -71.12% | 6 | 283 | 0.89 | -0.06 | 0.01 | -0.01 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 22.00 | 0.25 | 0.40 | 0.63 | 0.00 | 0.00% | 0 | 33 | 0.81 | -0.08 | 0.02 | -0.02 | 5/23/2025 | 6/2/2025 3:59:51 PM EST |
| 23.00 | 0.30 | 0.45 | 0.41 | -0.12 | -22.65% | 1 | 648 | 0.77 | -0.10 | 0.02 | -0.02 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 24.00 | 0.40 | 0.60 | 1.15 | 0.00 | 0.00% | 0 | 150 | 0.76 | -0.12 | 0.02 | -0.02 | 5/22/2025 | 6/2/2025 3:59:51 PM EST |
| 25.00 | 0.60 | 0.75 | 0.67 | -0.20 | -22.99% | 23 | 312 | 0.75 | -0.15 | 0.03 | -0.02 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 26.00 | 0.70 | 0.80 | 0.82 | -0.63 | -43.45% | 6 | 767 | 0.71 | -0.18 | 0.03 | -0.02 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 27.00 | 0.95 | 1.10 | 1.20 | -0.50 | -29.42% | 3 | 190 | 0.71 | -0.21 | 0.03 | -0.03 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 28.00 | 1.20 | 1.35 | 2.28 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.25 | 0.04 | -0.03 | 5/27/2025 | 6/2/2025 3:59:51 PM EST |
| 29.00 | 1.50 | 1.65 | 2.35 | 0.00 | 0.00% | 0 | 26 | 0.68 | -0.29 | 0.04 | -0.03 | 5/30/2025 | 6/2/2025 3:59:51 PM EST |
| 30.00 | 1.85 | 2.00 | 2.13 | -6.06 | -74.00% | 11 | 5 | 0.67 | -0.34 | 0.05 | -0.03 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 31.00 | 2.30 | 2.40 | 2.40 | % | 33 | 0 | 0.66 | -0.39 | 0.05 | -0.03 | 6/2/2025 | 6/2/2025 3:59:51 PM EST | |
| 32.00 | 2.40 | 2.90 | 3.02 | -1.22 | -28.78% | 111 | 12 | 0.66 | -0.44 | 0.05 | -0.03 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 33.00 | 3.20 | 3.50 | 3.40 | -1.80 | -34.62% | 2 | 2 | 0.67 | -0.50 | 0.06 | -0.03 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 34.00 | 3.80 | 4.00 | 4.30 | % | 2 | 0 | 0.64 | -0.55 | 0.06 | -0.03 | 6/2/2025 | 6/2/2025 3:59:51 PM EST | |
| 35.00 | 4.40 | 4.70 | 4.70 | -4.43 | -48.53% | 2 | 2 | 0.64 | -0.60 | 0.05 | -0.03 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 37.00 | 5.80 | 6.20 | % | 0 | 0 | 0.63 | -0.69 | 0.05 | -0.03 | 6/2/2025 3:59:51 PM EST | |||
| 40.00 | 8.30 | 8.80 | 8.59 | -2.25 | -20.76% | 17 | 3 | 0.68 | -0.79 | 0.04 | -0.02 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |