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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.50 | 15.70 | % | 0 | 0 | 1.76 | 0.98 | 0.01 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 22.50 | 10.40 | 13.10 | % | 0 | 0 | 1.44 | 0.94 | 0.01 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 23.00 | 10.00 | 12.60 | % | 0 | 0 | 1.39 | 0.93 | 0.01 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 24.00 | 9.30 | 11.60 | % | 0 | 0 | 1.25 | 0.91 | 0.02 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 25.00 | 8.50 | 10.60 | % | 0 | 0 | 1.15 | 0.88 | 0.02 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 26.00 | 7.80 | 9.70 | % | 0 | 0 | 1.09 | 0.86 | 0.02 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 27.00 | 7.00 | 8.80 | % | 0 | 0 | 1.05 | 0.83 | 0.03 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 27.50 | 6.70 | 8.40 | % | 0 | 0 | 0.75 | 0.81 | 0.03 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 28.00 | 6.40 | 8.00 | % | 0 | 0 | 0.77 | 0.79 | 0.03 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 28.50 | 6.00 | 7.60 | % | 0 | 0 | 0.76 | 0.77 | 0.03 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 29.00 | 5.70 | 7.20 | % | 0 | 0 | 0.76 | 0.76 | 0.03 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 29.50 | 5.40 | 6.80 | % | 0 | 0 | 0.75 | 0.74 | 0.03 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 30.00 | 5.10 | 6.50 | % | 0 | 0 | 0.76 | 0.72 | 0.04 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 30.50 | 4.80 | 6.10 | % | 0 | 0 | 0.75 | 0.70 | 0.04 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 31.00 | 4.60 | 5.80 | % | 0 | 0 | 0.76 | 0.68 | 0.04 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 31.50 | 4.30 | 5.50 | % | 0 | 0 | 0.76 | 0.65 | 0.04 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 32.00 | 4.00 | 5.20 | % | 0 | 0 | 0.75 | 0.63 | 0.04 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 32.50 | 3.70 | 4.90 | % | 0 | 0 | 0.74 | 0.61 | 0.04 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 33.00 | 3.50 | 4.60 | % | 0 | 0 | 0.74 | 0.59 | 0.04 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 33.50 | 3.20 | 4.30 | % | 0 | 0 | 0.73 | 0.57 | 0.04 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 34.00 | 3.00 | 4.10 | 2.75 | 0.00 | 0.00% | 0 | 17 | 0.73 | 0.54 | 0.04 | -0.04 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 34.50 | 2.85 | 3.80 | % | 0 | 0 | 0.73 | 0.52 | 0.04 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 35.00 | 2.60 | 3.60 | % | 0 | 0 | 0.73 | 0.50 | 0.04 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 35.50 | 2.45 | 3.40 | % | 0 | 0 | 0.73 | 0.48 | 0.04 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 36.00 | 2.25 | 3.20 | % | 0 | 0 | 0.73 | 0.46 | 0.04 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 36.50 | 2.05 | 3.00 | % | 0 | 0 | 0.72 | 0.44 | 0.04 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 37.00 | 1.90 | 2.80 | % | 0 | 0 | 0.72 | 0.42 | 0.04 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 37.50 | 1.75 | 2.65 | % | 0 | 0 | 0.72 | 0.40 | 0.04 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 38.00 | 1.60 | 2.45 | % | 0 | 0 | 0.71 | 0.38 | 0.04 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 39.00 | 1.35 | 2.20 | % | 0 | 0 | 0.72 | 0.34 | 0.04 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 40.00 | 1.10 | 1.95 | % | 0 | 0 | 0.71 | 0.30 | 0.04 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 41.00 | 0.90 | 1.70 | % | 0 | 0 | 0.71 | 0.27 | 0.04 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 42.00 | 0.75 | 1.50 | % | 0 | 0 | 0.71 | 0.24 | 0.04 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 45.00 | 0.40 | 1.05 | % | 0 | 0 | 0.71 | 0.16 | 0.03 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.05 | 0.65 | % | 0 | 0 | 0.96 | -0.02 | 0.01 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 22.50 | 0.05 | 0.70 | % | 0 | 0 | 0.79 | -0.06 | 0.01 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 23.00 | 0.05 | 0.75 | % | 0 | 0 | 0.77 | -0.07 | 0.01 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 24.00 | 0.20 | 0.75 | % | 0 | 0 | 0.78 | -0.09 | 0.02 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 25.00 | 0.35 | 0.90 | % | 0 | 0 | 0.78 | -0.12 | 0.02 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 26.00 | 0.50 | 1.10 | % | 0 | 0 | 0.77 | -0.14 | 0.02 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 27.00 | 0.70 | 1.35 | % | 0 | 0 | 0.77 | -0.17 | 0.03 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 27.50 | 0.80 | 1.45 | % | 0 | 0 | 0.76 | -0.19 | 0.03 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 28.00 | 0.90 | 1.60 | % | 0 | 0 | 0.76 | -0.21 | 0.03 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 28.50 | 1.05 | 1.75 | % | 0 | 0 | 0.76 | -0.23 | 0.03 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 29.00 | 1.15 | 1.90 | % | 0 | 0 | 0.75 | -0.24 | 0.03 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 29.50 | 1.30 | 2.05 | % | 0 | 0 | 0.74 | -0.26 | 0.03 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 30.00 | 1.45 | 2.25 | % | 0 | 0 | 0.74 | -0.28 | 0.04 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 30.50 | 1.65 | 2.40 | % | 0 | 0 | 0.74 | -0.30 | 0.04 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 31.00 | 1.80 | 2.60 | % | 0 | 0 | 0.73 | -0.32 | 0.04 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 31.50 | 2.00 | 2.85 | % | 0 | 0 | 0.73 | -0.35 | 0.04 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 32.00 | 2.20 | 3.10 | % | 0 | 0 | 0.73 | -0.37 | 0.04 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 32.50 | 2.45 | 3.30 | % | 0 | 0 | 0.73 | -0.39 | 0.04 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 33.00 | 2.65 | 3.50 | % | 0 | 0 | 0.72 | -0.41 | 0.04 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 33.50 | 2.90 | 3.80 | % | 0 | 0 | 0.72 | -0.43 | 0.04 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 34.00 | 3.10 | 4.10 | % | 0 | 0 | 0.72 | -0.46 | 0.04 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 34.50 | 3.40 | 4.40 | % | 0 | 0 | 0.72 | -0.48 | 0.04 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 35.00 | 3.60 | 4.60 | % | 0 | 0 | 0.70 | -0.50 | 0.04 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 35.50 | 3.90 | 4.90 | % | 0 | 0 | 0.70 | -0.52 | 0.04 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 36.00 | 4.20 | 5.30 | % | 0 | 0 | 0.71 | -0.54 | 0.04 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 36.50 | 4.50 | 5.60 | % | 0 | 0 | 0.70 | -0.56 | 0.04 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 37.00 | 4.80 | 5.90 | % | 0 | 0 | 0.70 | -0.58 | 0.04 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 37.50 | 5.20 | 6.30 | % | 0 | 0 | 0.71 | -0.60 | 0.04 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 38.00 | 5.50 | 6.60 | % | 0 | 0 | 0.70 | -0.62 | 0.04 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 39.00 | 6.20 | 7.40 | % | 0 | 0 | 0.70 | -0.66 | 0.04 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 40.00 | 6.90 | 8.20 | % | 0 | 0 | 0.69 | -0.70 | 0.04 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 41.00 | 7.60 | 9.00 | % | 0 | 0 | 0.68 | -0.73 | 0.04 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 42.00 | 8.40 | 9.90 | % | 0 | 0 | 0.68 | -0.76 | 0.04 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 45.00 | 10.80 | 12.60 | % | 0 | 0 | 0.96 | -0.84 | 0.03 | -0.02 | 6/13/2025 3:59:50 PM EST |