Options Chain for GROUPON INC COM NEW (GRPN) - $32.33 as of 6/13/2025 3:27:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.60 | 20.80 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 16.00 | 17.60 | 19.50 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 17.00 | 16.60 | 18.80 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 18.00 | 15.60 | 17.20 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 19.00 | 14.60 | 16.80 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 20.00 | 13.60 | 15.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 20.50 | 13.10 | 13.70 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 21.00 | 12.60 | 14.70 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 21.50 | 12.10 | 14.20 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 22.00 | 11.60 | 13.60 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 22.50 | 11.10 | 13.20 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 23.00 | 10.60 | 12.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 23.50 | 10.20 | 12.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 24.00 | 8.50 | 11.70 | % | 0 | 0 | 1.04 | 1.00 | 0.01 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 24.50 | 9.20 | 9.80 | 5.93 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.99 | 0.01 | 0.00 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 25.00 | 8.70 | 10.60 | % | 0 | 0 | 1.19 | 0.98 | 0.01 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 25.50 | 8.20 | 10.10 | % | 0 | 0 | 1.20 | 0.97 | 0.01 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 26.00 | 6.90 | 8.30 | % | 0 | 0 | 1.26 | 0.96 | 0.02 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 26.50 | 7.30 | 7.80 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.95 | 0.02 | -0.01 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 27.00 | 6.90 | 8.40 | % | 0 | 0 | 0.90 | 0.93 | 0.02 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 27.50 | 5.80 | 7.80 | % | 0 | 0 | 1.22 | 0.92 | 0.03 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 28.00 | 6.00 | 7.20 | % | 0 | 0 | 0.80 | 0.90 | 0.03 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 28.50 | 4.80 | 5.90 | % | 0 | 0 | 0.41 | 0.88 | 0.04 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 29.00 | 5.10 | 5.40 | 4.10 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.85 | 0.04 | -0.03 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 29.50 | 4.10 | 5.40 | % | 0 | 0 | 0.58 | 0.83 | 0.05 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 30.00 | 3.70 | 4.80 | 1.80 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.80 | 0.05 | -0.03 | 5/28/2025 | 6/13/2025 3:59:50 PM EST |
| 30.50 | 3.90 | 4.80 | 3.51 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.77 | 0.06 | -0.04 | 6/2/2025 | 6/13/2025 3:59:50 PM EST |
| 31.00 | 3.50 | 4.10 | 2.60 | 0.00 | 0.00% | 0 | 19 | 0.71 | 0.74 | 0.06 | -0.04 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 32.00 | 2.85 | 3.20 | 3.10 | +1.00 | +47.62% | 4 | 37 | 0.67 | 0.67 | 0.07 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 33.00 | 2.20 | 2.50 | 2.65 | +1.76 | +197.76% | 13 | 160 | 0.60 | 0.59 | 0.08 | -0.05 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 34.00 | 1.65 | 2.05 | 1.69 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.52 | 0.08 | -0.05 | 6/4/2025 | 6/13/2025 3:59:50 PM EST |
| 35.00 | 1.35 | 1.55 | 1.55 | +0.65 | +72.23% | 1 | 743 | 0.62 | 0.44 | 0.08 | -0.05 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 36.00 | 1.00 | 1.20 | 1.11 | +0.09 | +8.83% | 5 | 3 | 0.61 | 0.36 | 0.08 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 37.00 | 0.70 | 0.90 | 0.90 | % | 2 | 0 | 0.60 | 0.28 | 0.07 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 38.00 | 0.50 | 0.70 | 0.22 | 0.00 | 0.00% | 0 | 14 | 0.61 | 0.22 | 0.07 | -0.04 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 39.00 | 0.30 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.16 | 0.06 | -0.03 | 6/3/2025 | 6/13/2025 3:59:50 PM EST |
| 40.00 | 0.15 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.12 | 0.05 | -0.02 | 6/4/2025 | 6/13/2025 3:59:50 PM EST |
| 41.00 | 0.15 | 0.45 | % | 0 | 0 | 0.66 | 0.09 | 0.04 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 42.00 | 0.05 | 0.40 | % | 0 | 0 | 0.65 | 0.06 | 0.03 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 43.00 | 0.05 | 0.50 | % | 0 | 0 | 0.71 | 0.04 | 0.02 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 44.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.03 | 0.02 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.02 | 0.01 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 46.00 | 0.00 | 0.55 | % | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 47.00 | 0.00 | 0.55 | % | 0 | 0 | 1.09 | 0.01 | 0.01 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 48.00 | 0.00 | 0.55 | 0.05 | -0.05 | -50.00% | 11 | 12 | 1.11 | 0.01 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.55 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 20.50 | 0.00 | 0.55 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.55 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 21.50 | 0.00 | 0.55 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.55 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.55 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:50 PM EST |
| 23.50 | 0.00 | 0.55 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.55 | % | 0 | 0 | 1.27 | 0.00 | 0.01 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 24.50 | 0.00 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.01 | 0.01 | 0.00 | 6/3/2025 | 6/13/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.55 | % | 0 | 0 | 1.16 | -0.02 | 0.01 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 25.50 | 0.05 | 0.55 | % | 0 | 0 | 0.99 | -0.03 | 0.01 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 26.00 | 0.05 | 0.55 | % | 0 | 0 | 0.88 | -0.04 | 0.02 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 26.50 | 0.10 | 0.25 | % | 0 | 0 | 0.73 | -0.05 | 0.02 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 27.00 | 0.15 | 0.30 | 0.25 | -2.17 | -89.67% | 1 | 2 | 0.73 | -0.07 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 27.50 | 0.15 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 9 | 0.77 | -0.08 | 0.03 | -0.02 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 28.00 | 0.20 | 0.45 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.10 | 0.03 | -0.02 | 5/28/2025 | 6/13/2025 3:59:50 PM EST |
| 28.50 | 0.25 | 0.45 | 0.40 | -0.30 | -42.86% | 2 | 9 | 0.68 | -0.12 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 29.00 | 0.35 | 0.65 | % | 0 | 0 | 0.71 | -0.15 | 0.04 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 29.50 | 0.40 | 0.60 | % | 0 | 0 | 0.65 | -0.17 | 0.05 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 30.00 | 0.50 | 0.85 | 0.50 | % | 1 | 0 | 0.69 | -0.20 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 30.50 | 0.60 | 0.80 | 1.30 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.23 | 0.06 | -0.04 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 31.00 | 0.65 | 1.05 | 1.22 | 0.00 | 0.00% | 0 | 7 | 0.64 | -0.26 | 0.06 | -0.04 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 32.00 | 0.95 | 1.25 | 1.14 | -1.01 | -46.98% | 6 | 24 | 0.61 | -0.33 | 0.07 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 33.00 | 1.35 | 1.75 | 1.45 | -0.75 | -34.10% | 38 | 66 | 0.63 | -0.41 | 0.08 | -0.05 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 34.00 | 1.80 | 2.15 | 3.50 | 0.00 | 0.00% | 0 | 12 | 0.60 | -0.48 | 0.08 | -0.05 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 35.00 | 2.40 | 2.85 | 2.40 | -1.20 | -33.34% | 1 | 3 | 0.60 | -0.56 | 0.08 | -0.05 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 36.00 | 3.00 | 3.30 | 3.95 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.64 | 0.08 | -0.04 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 37.00 | 3.80 | 4.50 | % | 0 | 0 | 0.65 | -0.72 | 0.07 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 38.00 | 4.50 | 5.10 | % | 0 | 0 | 0.65 | -0.78 | 0.07 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 39.00 | 4.70 | 5.70 | % | 0 | 0 | 0.42 | -0.84 | 0.06 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 40.00 | 5.50 | 6.60 | % | 0 | 0 | 0.35 | -0.88 | 0.05 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 41.00 | 7.10 | 8.00 | % | 0 | 0 | 0.79 | -0.91 | 0.04 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 42.00 | 7.30 | 9.30 | % | 0 | 0 | 0.74 | -0.94 | 0.03 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 43.00 | 8.30 | 10.30 | % | 0 | 0 | 0.96 | -0.96 | 0.02 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 44.00 | 9.30 | 11.50 | % | 0 | 0 | 1.02 | -0.97 | 0.02 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 45.00 | 10.70 | 12.70 | % | 0 | 0 | 1.35 | -0.98 | 0.01 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 46.00 | 11.40 | 12.40 | % | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 47.00 | 12.50 | 13.40 | % | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 48.00 | 13.30 | 15.90 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST |