Options Chain for GROUPON INC COM NEW (GRPN) - $37.03 as of 6/20/2025 3:38:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 33.50 | 37.40 | 17.54 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 6/20/2025 4:00:06 PM EST |
| 2.00 | 32.50 | 36.30 | 16.57 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 6/20/2025 4:00:06 PM EST |
| 3.00 | 31.60 | 35.40 | 15.43 | 0.00 | 0.00% | 0 | 1 | 8.07 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 6/20/2025 4:00:06 PM EST |
| 4.00 | 30.50 | 34.40 | 14.46 | 0.00 | 0.00% | 0 | 1 | 6.49 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 6/20/2025 4:00:06 PM EST |
| 5.00 | 29.50 | 33.40 | % | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 6.00 | 28.50 | 32.40 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 7.00 | 27.60 | 30.50 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 8.00 | 26.50 | 30.30 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 9.00 | 25.50 | 29.40 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 10.00 | 24.50 | 28.40 | 7.00 | 0.00 | 0.00% | 0 | 2 | 3.52 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/20/2025 4:00:06 PM EST |
| 11.00 | 24.00 | 27.40 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 12.00 | 22.60 | 26.40 | 13.98 | 0.00 | 0.00% | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 4:00:06 PM EST |
| 13.00 | 21.60 | 25.40 | 19.80 | 0.00 | 0.00% | 0 | 3 | 2.85 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 4:00:06 PM EST |
| 14.00 | 20.60 | 24.30 | 4.30 | 0.00 | 0.00% | 0 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/20/2025 4:00:06 PM EST |
| 15.00 | 20.10 | 21.90 | 17.50 | 0.00 | 0.00% | 0 | 20 | 2.45 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 4:00:06 PM EST |
| 16.00 | 18.80 | 20.90 | 4.70 | 0.00 | 0.00% | 0 | 10 | 2.30 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 6/20/2025 4:00:06 PM EST |
| 17.00 | 18.00 | 20.90 | 9.60 | 0.00 | 0.00% | 0 | 69 | 1.99 | 0.99 | 0.00 | 0.00 | 5/13/2025 | 6/20/2025 4:00:06 PM EST |
| 18.00 | 18.20 | 19.80 | 11.80 | 0.00 | 0.00% | 0 | 106 | 2.11 | 0.98 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 4:00:06 PM EST |
| 19.00 | 17.30 | 17.80 | 9.80 | 0.00 | 0.00% | 0 | 102 | 1.39 | 0.97 | 0.01 | -0.01 | 5/27/2025 | 6/20/2025 4:00:06 PM EST |
| 20.00 | 15.10 | 17.20 | 9.80 | 0.00 | 0.00% | 0 | 58 | 1.79 | 0.96 | 0.01 | -0.01 | 5/28/2025 | 6/20/2025 4:00:06 PM EST |
| 21.00 | 15.60 | 16.60 | 6.90 | 0.00 | 0.00% | 0 | 120 | 1.50 | 0.95 | 0.01 | -0.01 | 5/13/2025 | 6/20/2025 4:00:06 PM EST |
| 22.00 | 14.30 | 15.30 | 14.26 | 0.00 | 0.00% | 0 | 40 | 1.54 | 0.94 | 0.01 | -0.01 | 6/17/2025 | 6/20/2025 4:00:06 PM EST |
| 23.00 | 13.20 | 14.40 | 5.05 | 0.00 | 0.00% | 0 | 13 | 1.48 | 0.92 | 0.01 | -0.02 | 5/22/2025 | 6/20/2025 4:00:06 PM EST |
| 24.00 | 12.60 | 14.10 | 12.60 | 0.00 | 0.00% | 0 | 28 | 0.90 | 0.91 | 0.01 | -0.02 | 6/17/2025 | 6/20/2025 4:00:06 PM EST |
| 25.00 | 12.10 | 12.40 | 8.00 | 0.00 | 0.00% | 0 | 1,550 | 1.32 | 0.89 | 0.01 | -0.02 | 6/10/2025 | 6/20/2025 4:00:06 PM EST |
| 26.00 | 11.30 | 11.60 | 11.60 | +3.30 | +39.76% | 1 | 249 | 1.26 | 0.87 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 27.00 | 10.50 | 11.10 | 11.00 | +1.50 | +15.79% | 3 | 60 | 0.87 | 0.85 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 28.00 | 9.80 | 10.00 | 11.20 | +4.30 | +62.32% | 1 | 55 | 0.86 | 0.82 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 29.00 | 9.00 | 9.30 | 9.45 | +0.05 | +0.54% | 148 | 356 | 0.85 | 0.80 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 30.00 | 8.40 | 8.60 | 7.53 | 0.00 | 0.00% | 0 | 1,178 | 0.86 | 0.77 | 0.02 | -0.03 | 6/16/2025 | 6/20/2025 4:00:06 PM EST |
| 31.00 | 7.70 | 7.90 | 9.56 | +4.26 | +80.38% | 1 | 38 | 0.85 | 0.74 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 32.00 | 7.00 | 7.30 | 9.91 | +2.91 | +41.58% | 2 | 49 | 0.84 | 0.71 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 33.00 | 6.50 | 6.70 | 9.66 | +2.81 | +41.03% | 3 | 467 | 0.85 | 0.68 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 34.00 | 5.90 | 6.20 | 8.03 | +1.73 | +27.46% | 2 | 157 | 0.84 | 0.65 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 35.00 | 5.40 | 5.60 | 8.40 | +3.20 | +61.54% | 2 | 3,359 | 0.84 | 0.62 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 36.00 | 4.90 | 5.20 | 5.30 | +1.06 | +25.00% | 2 | 52 | 0.84 | 0.58 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 37.00 | 4.40 | 4.70 | 4.75 | +0.25 | +5.56% | 131 | 529 | 0.83 | 0.55 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 38.00 | 4.00 | 4.30 | 4.20 | 0.00 | 0.00% | 54 | 1,588 | 0.83 | 0.52 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 39.00 | 3.60 | 3.90 | 5.20 | +1.60 | +44.45% | 71 | 6 | 0.83 | 0.49 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 40.00 | 3.20 | 3.50 | 4.45 | +1.05 | +30.89% | 77 | 2,504 | 0.82 | 0.46 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 41.00 | 2.90 | 3.20 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.43 | 0.03 | -0.04 | 6/17/2025 | 6/20/2025 4:00:06 PM EST |
| 42.00 | 2.60 | 2.90 | 3.80 | +1.00 | +35.72% | 251 | 575 | 0.82 | 0.40 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 43.00 | 2.30 | 2.60 | 2.55 | 0.00 | 0.00% | 0 | 11 | 0.81 | 0.37 | 0.03 | -0.04 | 6/18/2025 | 6/20/2025 4:00:06 PM EST |
| 44.00 | 2.05 | 2.35 | 2.40 | +0.15 | +6.67% | 100 | 192 | 0.81 | 0.34 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 45.00 | 1.90 | 2.15 | 2.10 | -0.05 | -2.33% | 203 | 189 | 0.82 | 0.32 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 46.00 | 1.65 | 1.95 | 1.87 | +0.02 | +1.09% | 1 | 1 | 0.81 | 0.29 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 47.00 | 1.40 | 1.75 | 3.20 | +1.65 | +106.46% | 200 | 201 | 0.80 | 0.27 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 48.00 | 1.25 | 1.60 | 1.80 | +0.25 | +16.13% | 461 | 6 | 0.80 | 0.25 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 50.00 | 1.05 | 1.30 | 1.23 | +0.08 | +6.96% | 35 | 403 | 0.81 | 0.22 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 4:00:06 PM EST |
| 10.00 | 0.00 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 9 | 2.32 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/20/2025 4:00:06 PM EST |
| 11.00 | 0.00 | 0.05 | 0.86 | 0.00 | 0.00% | 0 | 8 | 1.39 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 4:00:06 PM EST |
| 12.00 | 0.00 | 0.60 | 0.74 | 0.00 | 0.00% | 0 | 9 | 2.05 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/20/2025 4:00:06 PM EST |
| 13.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/20/2025 4:00:06 PM EST |
| 14.00 | 0.00 | 0.60 | 0.28 | 0.00 | 0.00% | 0 | 14 | 1.79 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 4:00:06 PM EST |
| 15.00 | 0.00 | 0.65 | 0.27 | 0.00 | 0.00% | 0 | 36 | 1.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 4:00:06 PM EST |
| 16.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 302 | 1.61 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/20/2025 4:00:06 PM EST |
| 17.00 | 0.15 | 0.70 | 0.37 | 0.00 | 0.00% | 0 | 245 | 1.32 | -0.01 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 4:00:06 PM EST |
| 18.00 | 0.05 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 258 | 1.15 | -0.02 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 4:00:06 PM EST |
| 19.00 | 0.05 | 0.35 | 0.25 | -0.12 | -32.44% | 4 | 2,036 | 0.96 | -0.03 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 20.00 | 0.05 | 0.30 | 0.30 | -0.02 | -6.25% | 50 | 2,708 | 0.88 | -0.04 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 21.00 | 0.05 | 0.80 | 0.40 | 0.00 | 0.00% | 0 | 295 | 0.96 | -0.05 | 0.01 | -0.01 | 6/17/2025 | 6/20/2025 4:00:06 PM EST |
| 22.00 | 0.35 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 175 | 0.94 | -0.06 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 4:00:06 PM EST |
| 23.00 | 0.35 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 3,453 | 0.90 | -0.08 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 4:00:06 PM EST |
| 24.00 | 0.60 | 0.75 | 0.58 | -0.10 | -14.71% | 459 | 552 | 0.93 | -0.09 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 25.00 | 0.70 | 0.90 | 0.65 | -0.15 | -18.75% | 1 | 474 | 0.92 | -0.11 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 26.00 | 0.90 | 1.05 | 0.80 | -0.17 | -17.53% | 6 | 75 | 0.91 | -0.13 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 27.00 | 1.10 | 1.25 | 0.80 | -0.50 | -38.47% | 2 | 67 | 0.90 | -0.15 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 28.00 | 1.35 | 1.50 | 1.10 | -0.27 | -19.71% | 750 | 351 | 0.90 | -0.18 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 29.00 | 1.60 | 1.75 | 1.30 | -0.35 | -21.22% | 11 | 192 | 0.89 | -0.20 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 30.00 | 1.90 | 2.05 | 1.51 | -0.41 | -21.36% | 21 | 898 | 0.88 | -0.23 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 31.00 | 2.25 | 2.40 | 2.20 | -0.28 | -11.29% | 280 | 288 | 0.88 | -0.26 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 32.00 | 2.60 | 2.75 | 1.80 | -1.09 | -37.72% | 1 | 342 | 0.87 | -0.29 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 33.00 | 3.00 | 3.20 | 3.10 | +0.05 | +1.64% | 3 | 92 | 0.87 | -0.32 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 34.00 | 3.40 | 3.60 | % | 0 | 0 | 0.86 | -0.35 | 0.03 | -0.04 | 6/20/2025 4:00:06 PM EST | |||
| 35.00 | 3.90 | 4.10 | 4.09 | +0.09 | +2.25% | 494 | 513 | 0.86 | -0.38 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 36.00 | 4.40 | 5.30 | 4.50 | +0.18 | +4.17% | 2 | 2 | 0.92 | -0.42 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 37.00 | 4.90 | 5.20 | 5.07 | -3.81 | -42.91% | 1 | 1 | 0.85 | -0.45 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 38.00 | 5.50 | 5.80 | 5.40 | -0.50 | -8.48% | 2 | 1 | 0.86 | -0.48 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 39.00 | 6.00 | 6.40 | 5.00 | -1.50 | -23.08% | 5 | 1 | 0.84 | -0.51 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 40.00 | 6.70 | 7.00 | 5.45 | -3.65 | -40.11% | 7 | 6 | 0.84 | -0.54 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 41.00 | 7.30 | 7.70 | 6.13 | -1.57 | -20.39% | 4 | 3 | 0.84 | -0.57 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 42.00 | 8.00 | 8.40 | % | 0 | 0 | 0.84 | -0.60 | 0.03 | -0.04 | 6/20/2025 4:00:06 PM EST | |||
| 43.00 | 8.70 | 9.10 | 9.20 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.63 | 0.03 | -0.04 | 6/17/2025 | 6/20/2025 4:00:06 PM EST |
| 44.00 | 9.50 | 10.20 | % | 0 | 0 | 0.87 | -0.66 | 0.03 | -0.04 | 6/20/2025 4:00:06 PM EST | |||
| 45.00 | 10.20 | 10.90 | 8.70 | % | 2 | 0 | 0.86 | -0.68 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST | |
| 46.00 | 11.00 | 11.40 | 10.85 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.71 | 0.03 | -0.04 | 6/18/2025 | 6/20/2025 4:00:06 PM EST |
| 47.00 | 11.80 | 12.60 | % | 0 | 0 | 0.87 | -0.73 | 0.03 | -0.03 | 6/20/2025 4:00:06 PM EST | |||
| 48.00 | 12.60 | 13.10 | 9.93 | -2.57 | -20.56% | 2 | 1 | 0.82 | -0.75 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 50.00 | 14.30 | 14.80 | 14.36 | -0.67 | -4.46% | 5 | 120 | 0.79 | -0.78 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |