Options Chain for GROUPON INC COM NEW (GRPN) - $18.82 as of 3/31/2025 4:07:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 16.60 | 19.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 2.00 | 15.60 | 18.00 | % | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 3.00 | 14.60 | 17.00 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 4.00 | 14.60 | 15.20 | 11.50 | 0.00 | 0.00% | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:54 PM EST |
| 5.00 | 13.50 | 14.10 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 6.00 | 11.60 | 14.10 | % | 0 | 0 | 2.28 | 0.99 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 7.00 | 10.70 | 13.10 | 5.25 | 0.00 | 0.00% | 0 | 4 | 2.00 | 0.99 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 3:59:54 PM EST |
| 8.00 | 9.90 | 11.50 | % | 0 | 0 | 1.79 | 0.97 | 0.01 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 9.00 | 9.80 | 10.10 | 9.30 | 0.00 | 0.00% | 0 | 15 | 0.97 | 0.95 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 10.00 | 8.90 | 9.20 | 5.40 | 0.00 | 0.00% | 0 | 116 | 0.93 | 0.94 | 0.01 | 0.00 | 3/14/2025 | 3/31/2025 3:59:54 PM EST |
| 11.00 | 8.00 | 8.30 | 6.34 | 0.00 | 0.00% | 0 | 236 | 0.82 | 0.91 | 0.02 | -0.01 | 3/20/2025 | 3/31/2025 3:59:54 PM EST |
| 12.00 | 7.10 | 7.50 | 6.77 | 0.00 | 0.00% | 0 | 332 | 0.81 | 0.88 | 0.02 | -0.01 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 13.00 | 5.90 | 6.70 | 3.60 | 0.00 | 0.00% | 0 | 81 | 0.80 | 0.85 | 0.03 | -0.01 | 3/14/2025 | 3/31/2025 3:59:54 PM EST |
| 14.00 | 5.60 | 5.90 | 2.88 | 0.00 | 0.00% | 0 | 68 | 0.78 | 0.81 | 0.03 | -0.01 | 3/13/2025 | 3/31/2025 3:59:54 PM EST |
| 15.00 | 4.90 | 5.20 | 5.00 | 0.00 | 0.00% | 0 | 3,842 | 0.78 | 0.77 | 0.04 | -0.01 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 16.00 | 4.30 | 4.50 | 4.15 | 0.00 | 0.00% | 0 | 83 | 0.77 | 0.72 | 0.04 | -0.01 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 17.00 | 3.80 | 4.00 | 2.75 | 0.00 | 0.00% | 0 | 193 | 0.76 | 0.67 | 0.05 | -0.01 | 3/21/2025 | 3/31/2025 3:59:54 PM EST |
| 18.00 | 3.30 | 3.50 | 3.40 | +0.51 | +17.65% | 1 | 9 | 0.76 | 0.62 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 19.00 | 2.85 | 3.00 | 2.45 | 0.00 | 0.00% | 0 | 109 | 0.75 | 0.56 | 0.05 | -0.01 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 20.00 | 2.45 | 2.60 | 2.10 | 0.00 | 0.00% | 0 | 1,204 | 0.74 | 0.51 | 0.05 | -0.01 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 21.00 | 2.10 | 2.25 | 2.35 | +0.55 | +30.56% | 1 | 6 | 0.74 | 0.46 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 22.00 | 1.80 | 1.95 | % | 0 | 0 | 0.74 | 0.41 | 0.05 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 23.00 | 1.50 | 1.70 | 1.25 | 0.00 | 0.00% | 0 | 7 | 0.74 | 0.37 | 0.05 | -0.01 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 24.00 | 1.30 | 1.45 | 1.05 | 0.00 | 0.00% | 0 | 27 | 0.73 | 0.33 | 0.05 | -0.01 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 25.00 | 1.15 | 1.25 | 1.25 | +0.35 | +38.89% | 7 | 2,003 | 0.74 | 0.29 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 26.00 | 0.95 | 1.05 | 1.05 | +0.30 | +40.00% | 26 | 210 | 0.73 | 0.26 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 27.00 | 0.80 | 0.90 | % | 0 | 0 | 0.74 | 0.23 | 0.04 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 28.00 | 0.65 | 0.80 | 0.38 | 0.00 | 0.00% | 0 | 7 | 0.73 | 0.20 | 0.04 | -0.01 | 3/20/2025 | 3/31/2025 3:59:54 PM EST |
| 29.00 | 0.55 | 0.70 | % | 0 | 0 | 0.73 | 0.18 | 0.04 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 30.00 | 0.45 | 0.60 | % | 0 | 0 | 0.72 | 0.16 | 0.03 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 31.00 | 0.40 | 0.50 | % | 0 | 0 | 0.72 | 0.14 | 0.03 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 32.00 | 0.30 | 0.45 | % | 0 | 0 | 0.72 | 0.12 | 0.03 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 33.00 | 0.25 | 0.40 | % | 0 | 0 | 0.72 | 0.11 | 0.02 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 35.00 | 0.15 | 0.35 | % | 0 | 0 | 0.73 | 0.08 | 0.02 | -0.01 | 3/31/2025 3:59:54 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 | 5.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.35 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.35 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 612 | 2.05 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 23 | 1.51 | -0.01 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.30 | 0.57 | 0.00 | 0.00% | 0 | 8 | 1.33 | -0.01 | 0.00 | 0.00 | 1/29/2025 | 3/31/2025 3:59:54 PM EST |
| 8.00 | 0.10 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 60 | 0.98 | -0.03 | 0.01 | 0.00 | 3/20/2025 | 3/31/2025 3:59:54 PM EST |
| 9.00 | 0.15 | 0.30 | 0.20 | +0.01 | +5.27% | 8 | 1,701 | 0.94 | -0.05 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 10.00 | 0.20 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 865 | 0.92 | -0.06 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 11.00 | 0.25 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 144 | 0.80 | -0.09 | 0.02 | -0.01 | 3/20/2025 | 3/31/2025 3:59:54 PM EST |
| 12.00 | 0.40 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 142 | 0.78 | -0.12 | 0.02 | -0.01 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 13.00 | 0.60 | 0.70 | 0.76 | 0.00 | 0.00% | 0 | 369 | 0.76 | -0.15 | 0.03 | -0.01 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 14.00 | 0.85 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 106 | 0.76 | -0.19 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 15.00 | 1.15 | 1.30 | 1.39 | 0.00 | 0.00% | 0 | 24 | 0.75 | -0.23 | 0.04 | -0.01 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 16.00 | 1.55 | 1.70 | 1.55 | -0.07 | -4.33% | 1 | 1,183 | 0.75 | -0.28 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 17.00 | 1.95 | 2.15 | 2.00 | -0.10 | -4.77% | 15 | 29 | 0.74 | -0.33 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 18.00 | 2.45 | 2.60 | 2.75 | +0.15 | +5.77% | 3 | 36 | 0.73 | -0.38 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 19.00 | 3.00 | 3.20 | 2.95 | -1.35 | -31.40% | 1 | 1 | 0.74 | -0.44 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 20.00 | 3.60 | 3.80 | 3.55 | 0.00 | 0.00% | 0 | 41 | 0.73 | -0.49 | 0.05 | -0.01 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 21.00 | 4.20 | 4.50 | 4.20 | % | 123 | 0 | 0.72 | -0.54 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 22.00 | 4.90 | 5.10 | % | 0 | 0 | 0.72 | -0.59 | 0.05 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 23.00 | 5.60 | 5.90 | % | 0 | 0 | 0.72 | -0.63 | 0.05 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 24.00 | 6.40 | 6.60 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.67 | 0.05 | -0.01 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 25.00 | 7.20 | 7.40 | 7.80 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.71 | 0.05 | -0.01 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 26.00 | 8.00 | 8.20 | 10.04 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.74 | 0.04 | -0.01 | 3/19/2025 | 3/31/2025 3:59:54 PM EST |
| 27.00 | 8.80 | 9.00 | 10.88 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.77 | 0.04 | -0.01 | 3/19/2025 | 3/31/2025 3:59:54 PM EST |
| 28.00 | 9.70 | 10.00 | % | 0 | 0 | 0.71 | -0.80 | 0.04 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 29.00 | 10.50 | 11.20 | 12.39 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.82 | 0.04 | -0.01 | 3/21/2025 | 3/31/2025 3:59:54 PM EST |
| 30.00 | 11.30 | 12.20 | % | 0 | 0 | 0.72 | -0.84 | 0.03 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 31.00 | 12.20 | 12.90 | % | 0 | 0 | 0.67 | -0.86 | 0.03 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 32.00 | 13.10 | 14.10 | % | 0 | 0 | 0.66 | -0.88 | 0.03 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 33.00 | 14.20 | 15.00 | % | 0 | 0 | 0.73 | -0.89 | 0.02 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 35.00 | 16.00 | 17.10 | % | 0 | 0 | 1.07 | -0.92 | 0.02 | -0.01 | 3/31/2025 3:59:54 PM EST |