Options Chain for GROUPON INC COM NEW (GRPN) - $36.70 as of 7/10/2025 5:21:06 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.60 | 17.40 | 15.50 | 13.58 | 0.00 | 0.00% | 0.78 | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:56 PM EST |
| 23.00 | 10.70 | 13.40 | 12.05 | 11.30 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
| 24.00 | 9.60 | 12.80 | 11.20 | % | 0.47 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 25.00 | 10.20 | 12.40 | 11.30 | % | 0.45 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 26.00 | 7.80 | 11.40 | 9.60 | % | 0.37 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 26.50 | 7.10 | 10.90 | 9.00 | % | 0.34 | 0 | 0 | 2.08 | 0.99 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 27.00 | 6.70 | 10.30 | 8.50 | % | 0.31 | 0 | 0 | 1.84 | 0.99 | 0.01 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 27.50 | 6.20 | 9.70 | 7.95 | 8.70 | 0.00 | 0.00% | 0.29 | 0 | 12 | 1.86 | 0.99 | 0.01 | 0.00 | 7/3/2025 | 7/10/2025 3:59:56 PM EST |
| 28.00 | 5.80 | 9.30 | 7.55 | 9.55 | 0.00 | 0.00% | 0.27 | 0 | 26 | 1.73 | 0.98 | 0.01 | -0.01 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 28.50 | 5.40 | 8.70 | 7.05 | 4.81 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.61 | 0.97 | 0.01 | -0.01 | 6/5/2025 | 7/10/2025 3:59:56 PM EST |
| 29.00 | 5.00 | 8.20 | 6.60 | % | 0.23 | 0 | 0 | 1.48 | 0.96 | 0.02 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 29.50 | 4.60 | 7.60 | 6.10 | % | 0.21 | 0 | 0 | 1.41 | 0.94 | 0.03 | -0.02 | 7/10/2025 3:59:56 PM EST | |||
| 30.00 | 4.30 | 7.00 | 5.65 | 7.65 | 0.00 | 0.00% | 0.19 | 0 | 25 | 1.09 | 0.93 | 0.03 | -0.02 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 30.50 | 4.20 | 6.40 | 5.30 | 3.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.17 | 0.90 | 0.04 | -0.02 | 6/30/2025 | 7/10/2025 3:59:56 PM EST |
| 31.00 | 4.00 | 5.80 | 4.90 | 9.76 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.06 | 0.88 | 0.04 | -0.03 | 6/20/2025 | 7/10/2025 3:59:56 PM EST |
| 31.50 | 4.10 | 4.60 | 4.35 | % | 0.14 | 0 | 0 | 0.70 | 0.85 | 0.05 | -0.03 | 7/10/2025 3:59:56 PM EST | |||
| 32.00 | 3.70 | 4.40 | 4.05 | 5.17 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.01 | 0.82 | 0.06 | -0.04 | 6/17/2025 | 7/10/2025 3:59:56 PM EST |
| 32.50 | 2.70 | 3.70 | 3.20 | % | 0.10 | 0 | 0 | 0.72 | 0.79 | 0.07 | -0.04 | 7/10/2025 3:59:56 PM EST | |||
| 33.00 | 2.35 | 3.30 | 2.83 | 3.92 | +1.05 | +36.59% | 0.09 | 1 | 3 | 0.45 | 0.75 | 0.07 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 33.50 | 2.65 | 3.00 | 2.83 | 4.21 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.60 | 0.70 | 0.08 | -0.05 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 34.00 | 2.25 | 2.60 | 2.43 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.56 | 0.66 | 0.09 | -0.05 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 34.50 | 1.60 | 2.30 | 1.95 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.49 | 0.61 | 0.09 | -0.05 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 35.00 | 1.35 | 2.00 | 1.68 | 2.20 | -0.45 | -16.99% | 0.05 | 4 | 67 | 0.51 | 0.57 | 0.10 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 35.50 | 1.35 | 1.75 | 1.55 | 1.88 | -1.20 | -38.97% | 0.04 | 1 | 38 | 0.53 | 0.52 | 0.10 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 36.00 | 1.30 | 1.50 | 1.40 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.58 | 0.47 | 0.10 | -0.05 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 36.50 | 0.65 | 1.40 | 1.03 | 1.27 | -1.38 | -52.08% | 0.03 | 1 | 33 | 0.51 | 0.42 | 0.10 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 37.00 | 0.50 | 1.15 | 0.83 | 1.91 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.50 | 0.37 | 0.09 | -0.05 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 37.50 | 0.45 | 1.00 | 0.73 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.50 | 0.33 | 0.09 | -0.05 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
| 38.00 | 0.25 | 1.35 | 0.80 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.60 | 0.29 | 0.09 | -0.05 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 38.50 | 0.15 | 1.20 | 0.68 | % | 0.02 | 0 | 0 | 0.60 | 0.25 | 0.08 | -0.04 | 7/10/2025 3:59:56 PM EST | |||
| 39.00 | 0.05 | 1.05 | 0.55 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.59 | 0.22 | 0.07 | -0.04 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 39.50 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 0 | 0.61 | 0.19 | 0.07 | -0.04 | 7/10/2025 3:59:56 PM EST | |||
| 40.00 | 0.05 | 0.85 | 0.45 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.62 | 0.16 | 0.06 | -0.03 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
| 40.50 | 0.10 | 0.65 | 0.38 | % | 0.01 | 0 | 0 | 0.61 | 0.13 | 0.06 | -0.03 | 7/10/2025 3:59:56 PM EST | |||
| 41.00 | 0.20 | 0.40 | 0.30 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.62 | 0.11 | 0.05 | -0.03 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 41.50 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 0.63 | 0.10 | 0.04 | -0.02 | 7/10/2025 3:59:56 PM EST | |||
| 42.00 | 0.10 | 0.30 | 0.20 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.61 | 0.08 | 0.04 | -0.02 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 42.50 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.75 | 0.07 | 0.03 | -0.02 | 7/10/2025 3:59:56 PM EST | |||
| 43.00 | 0.15 | 0.55 | 0.35 | 0.16 | -0.31 | -65.96% | 0.01 | 10 | 1 | 0.81 | 0.05 | 0.03 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 43.50 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 0.71 | 0.04 | 0.02 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 44.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.94 | 0.03 | 0.02 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.00 | 0.02 | 0.01 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 46.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.07 | 0.01 | 0.01 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 47.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.13 | 0.01 | 0.01 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 48.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 651 | 1.59 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/10/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 26.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.32 | -0.01 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.60 | 0.30 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.25 | -0.01 | 0.01 | 0.00 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.19 | -0.01 | 0.01 | 0.00 | 6/18/2025 | 7/10/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.60 | 0.30 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.10 | -0.02 | 0.01 | -0.01 | 6/10/2025 | 7/10/2025 3:59:56 PM EST |
| 28.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.04 | -0.03 | 0.01 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.80 | -0.04 | 0.02 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 29.50 | 0.05 | 0.55 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | -0.06 | 0.03 | -0.02 | 7/1/2025 | 7/10/2025 3:59:56 PM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | 0.14 | -0.36 | -72.00% | 0.01 | 10 | 142 | 0.58 | -0.07 | 0.03 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 30.50 | 0.05 | 0.55 | 0.30 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.65 | -0.10 | 0.04 | -0.02 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
| 31.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.62 | -0.12 | 0.04 | -0.03 | 7/10/2025 3:59:56 PM EST | |||
| 31.50 | 0.05 | 0.80 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.64 | -0.15 | 0.05 | -0.03 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
| 32.00 | 0.30 | 0.60 | 0.45 | 0.35 | -0.10 | -22.23% | 0.01 | 5 | 29 | 0.60 | -0.18 | 0.06 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 32.50 | 0.10 | 1.05 | 0.58 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.59 | -0.21 | 0.07 | -0.04 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 33.00 | 0.20 | 1.10 | 0.65 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.57 | -0.25 | 0.07 | -0.04 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
| 33.50 | 0.50 | 1.40 | 0.95 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.63 | -0.30 | 0.08 | -0.05 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 34.00 | 0.80 | 1.60 | 1.20 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.65 | -0.34 | 0.09 | -0.05 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 34.50 | 1.05 | 1.35 | 1.20 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.58 | -0.39 | 0.09 | -0.05 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 35.00 | 1.30 | 1.80 | 1.55 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.63 | -0.43 | 0.10 | -0.05 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 35.50 | 1.40 | 2.00 | 1.70 | 1.57 | +0.52 | +49.53% | 0.05 | 1 | 32 | 0.58 | -0.48 | 0.10 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 36.00 | 1.60 | 2.60 | 2.10 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.63 | -0.53 | 0.10 | -0.05 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 36.50 | 1.90 | 2.70 | 2.30 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.59 | -0.58 | 0.10 | -0.05 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 37.00 | 2.20 | 2.85 | 2.53 | 2.44 | +0.01 | +0.42% | 0.07 | 1 | 1 | 0.56 | -0.63 | 0.09 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 37.50 | 2.65 | 3.10 | 2.88 | 2.65 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.56 | -0.67 | 0.09 | -0.05 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 38.00 | 2.90 | 3.60 | 3.25 | 2.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.56 | -0.71 | 0.09 | -0.05 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 38.50 | 2.85 | 4.50 | 3.68 | % | 0.10 | 0 | 0 | 0.55 | -0.75 | 0.08 | -0.04 | 7/10/2025 3:59:56 PM EST | |||
| 39.00 | 3.20 | 4.30 | 3.75 | 4.45 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.73 | -0.78 | 0.07 | -0.04 | 7/3/2025 | 7/10/2025 3:59:56 PM EST |
| 39.50 | 3.50 | 5.40 | 4.45 | % | 0.11 | 0 | 0 | 0.90 | -0.81 | 0.07 | -0.04 | 7/10/2025 3:59:56 PM EST | |||
| 40.00 | 3.90 | 5.90 | 4.90 | 4.20 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.95 | -0.84 | 0.06 | -0.03 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 40.50 | 4.40 | 5.90 | 5.15 | % | 0.13 | 0 | 0 | 0.73 | -0.87 | 0.06 | -0.03 | 7/10/2025 3:59:56 PM EST | |||
| 41.00 | 5.60 | 6.00 | 5.80 | 5.60 | -0.44 | -7.29% | 0.14 | 1 | 25 | 0.72 | -0.89 | 0.05 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 41.50 | 5.90 | 6.50 | 6.20 | % | 0.15 | 0 | 0 | 0.95 | -0.90 | 0.04 | -0.02 | 7/10/2025 3:59:56 PM EST | |||
| 42.00 | 5.50 | 7.90 | 6.70 | % | 0.16 | 0 | 0 | 1.17 | -0.92 | 0.04 | -0.02 | 7/10/2025 3:59:56 PM EST | |||
| 42.50 | 5.80 | 8.50 | 7.15 | % | 0.17 | 0 | 0 | 1.25 | -0.93 | 0.03 | -0.02 | 7/10/2025 3:59:56 PM EST | |||
| 43.00 | 6.20 | 9.10 | 7.65 | % | 0.18 | 0 | 0 | 1.33 | -0.95 | 0.03 | -0.02 | 7/10/2025 3:59:56 PM EST | |||
| 43.50 | 7.30 | 9.70 | 8.50 | % | 0.20 | 0 | 0 | 1.33 | -0.96 | 0.02 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 44.00 | 7.70 | 10.20 | 8.95 | % | 0.20 | 0 | 0 | 1.45 | -0.97 | 0.02 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 45.00 | 8.70 | 11.30 | 10.00 | % | 0.22 | 0 | 0 | 1.57 | -0.98 | 0.01 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 46.00 | 9.10 | 12.40 | 10.75 | % | 0.23 | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 47.00 | 11.10 | 13.40 | 12.25 | % | 0.26 | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 48.00 | 11.70 | 14.30 | 13.00 | % | 0.27 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST |