Options Chain for GROUPON INC COM NEW (GRPN) - $34.25 as of 7/22/2025 7:30:31 AM 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 | 12.70 | 15.40 | 14.05 | 13.43 | 0.00 | 0.00% | 0.70 | 0 | 12 | 2.39 | 0.98 | 0.01 | -0.01 | 7/18/2025 | 7/21/2025 3:59:47 PM EST |
| 22.00 | 10.70 | 13.90 | 12.30 | % | 0.56 | 0 | 0 | 2.26 | 0.96 | 0.01 | -0.02 | 7/21/2025 3:59:47 PM EST | |||
| 22.50 | 10.60 | 12.20 | 11.40 | % | 0.51 | 0 | 0 | 1.45 | 0.95 | 0.01 | -0.02 | 7/21/2025 3:59:47 PM EST | |||
| 23.00 | 10.10 | 12.80 | 11.45 | % | 0.50 | 0 | 0 | 2.09 | 0.94 | 0.01 | -0.03 | 7/21/2025 3:59:47 PM EST | |||
| 24.00 | 9.20 | 12.00 | 10.60 | % | 0.44 | 0 | 0 | 1.99 | 0.92 | 0.02 | -0.04 | 7/21/2025 3:59:47 PM EST | |||
| 25.00 | 8.50 | 10.60 | 9.55 | 10.54 | 0.00 | 0.00% | 0.38 | 0 | 30 | 1.67 | 0.90 | 0.02 | -0.04 | 7/1/2025 | 7/21/2025 3:59:47 PM EST |
| 26.00 | 7.90 | 9.40 | 8.65 | % | 0.33 | 0 | 0 | 1.30 | 0.87 | 0.02 | -0.05 | 7/21/2025 3:59:47 PM EST | |||
| 27.00 | 7.60 | 8.30 | 7.95 | % | 0.29 | 0 | 0 | 1.10 | 0.84 | 0.03 | -0.06 | 7/21/2025 3:59:47 PM EST | |||
| 28.00 | 6.40 | 7.50 | 6.95 | 6.50 | 0.00 | 0.00% | 0.25 | 0 | 27 | 1.02 | 0.81 | 0.03 | -0.07 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 28.50 | 6.20 | 7.10 | 6.65 | 6.10 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.07 | 0.79 | 0.03 | -0.07 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 29.00 | 5.80 | 6.80 | 6.30 | % | 0.22 | 0 | 0 | 1.08 | 0.77 | 0.03 | -0.08 | 7/21/2025 3:59:47 PM EST | |||
| 29.50 | 5.70 | 6.40 | 6.05 | 4.70 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.11 | 0.75 | 0.03 | -0.08 | 7/16/2025 | 7/21/2025 3:59:47 PM EST |
| 30.00 | 5.60 | 7.00 | 6.30 | % | 0.21 | 0 | 0 | 1.35 | 0.73 | 0.04 | -0.08 | 7/21/2025 3:59:47 PM EST | |||
| 30.50 | 5.30 | 6.60 | 5.95 | 5.60 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.33 | 0.71 | 0.04 | -0.09 | 7/11/2025 | 7/21/2025 3:59:47 PM EST |
| 31.00 | 5.00 | 6.30 | 5.65 | % | 0.18 | 0 | 0 | 1.33 | 0.69 | 0.04 | -0.09 | 7/21/2025 3:59:47 PM EST | |||
| 31.50 | 4.70 | 6.20 | 5.45 | % | 0.17 | 0 | 0 | 1.36 | 0.67 | 0.04 | -0.09 | 7/21/2025 3:59:47 PM EST | |||
| 32.00 | 4.50 | 4.90 | 4.70 | % | 0.15 | 0 | 0 | 1.19 | 0.65 | 0.04 | -0.09 | 7/21/2025 3:59:47 PM EST | |||
| 32.50 | 4.20 | 4.60 | 4.40 | 3.80 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.18 | 0.63 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 33.00 | 3.90 | 4.40 | 4.15 | % | 0.13 | 0 | 0 | 1.18 | 0.60 | 0.04 | -0.10 | 7/21/2025 3:59:47 PM EST | |||
| 33.50 | 3.70 | 5.10 | 4.40 | % | 0.13 | 0 | 0 | 1.35 | 0.58 | 0.04 | -0.10 | 7/21/2025 3:59:47 PM EST | |||
| 34.00 | 3.50 | 4.50 | 4.00 | 3.55 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.34 | 0.56 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 34.50 | 3.20 | 3.80 | 3.50 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 49 | 1.15 | 0.54 | 0.04 | -0.10 | 7/18/2025 | 7/21/2025 3:59:47 PM EST |
| 35.00 | 3.00 | 3.40 | 3.20 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.17 | 0.52 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 35.50 | 2.85 | 3.40 | 3.13 | 2.72 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.22 | 0.50 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 36.00 | 2.60 | 3.00 | 2.80 | 1.92 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.17 | 0.47 | 0.04 | -0.10 | 7/15/2025 | 7/21/2025 3:59:47 PM EST |
| 36.50 | 2.40 | 2.90 | 2.65 | % | 0.07 | 0 | 0 | 1.18 | 0.45 | 0.04 | -0.10 | 7/21/2025 3:59:47 PM EST | |||
| 37.00 | 1.90 | 2.60 | 2.25 | 1.82 | 0.00 | 0.00% | 0.06 | 0 | 101 | 1.10 | 0.43 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 37.50 | 1.70 | 2.55 | 2.13 | % | 0.06 | 0 | 0 | 1.11 | 0.41 | 0.04 | -0.09 | 7/21/2025 3:59:47 PM EST | |||
| 38.00 | 1.45 | 2.80 | 2.13 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.16 | 0.39 | 0.04 | -0.09 | 6/27/2025 | 7/21/2025 3:59:47 PM EST |
| 38.50 | 1.25 | 2.70 | 1.98 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.16 | 0.37 | 0.04 | -0.09 | 7/14/2025 | 7/21/2025 3:59:47 PM EST |
| 39.00 | 1.15 | 2.45 | 1.80 | % | 0.05 | 0 | 0 | 1.15 | 0.35 | 0.04 | -0.09 | 7/21/2025 3:59:47 PM EST | |||
| 39.50 | 1.00 | 2.40 | 1.70 | % | 0.04 | 0 | 0 | 1.15 | 0.33 | 0.04 | -0.09 | 7/21/2025 3:59:47 PM EST | |||
| 40.00 | 1.25 | 1.80 | 1.53 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.14 | 0.31 | 0.04 | -0.08 | 7/17/2025 | 7/21/2025 3:59:47 PM EST |
| 40.50 | 1.10 | 1.60 | 1.35 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.08 | 0.30 | 0.04 | -0.08 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 41.00 | 0.75 | 1.65 | 1.20 | % | 0.03 | 0 | 0 | 1.09 | 0.28 | 0.04 | -0.08 | 7/21/2025 3:59:47 PM EST | |||
| 41.50 | 1.10 | 1.60 | 1.35 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 52 | 1.22 | 0.26 | 0.04 | -0.08 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 42.00 | 0.65 | 1.40 | 1.03 | 2.24 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.09 | 0.25 | 0.04 | -0.07 | 7/10/2025 | 7/21/2025 3:59:47 PM EST |
| 43.00 | 0.35 | 1.45 | 0.90 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.08 | 0.22 | 0.03 | -0.07 | 7/15/2025 | 7/21/2025 3:59:47 PM EST |
| 44.00 | 0.20 | 1.40 | 0.80 | % | 0.02 | 0 | 0 | 1.10 | 0.19 | 0.03 | -0.06 | 7/21/2025 3:59:47 PM EST | |||
| 45.00 | 0.25 | 1.25 | 0.75 | % | 0.02 | 0 | 0 | 1.11 | 0.17 | 0.03 | -0.06 | 7/21/2025 3:59:47 PM EST | |||
| 46.00 | 0.10 | 1.10 | 0.60 | % | 0.01 | 0 | 0 | 1.10 | 0.15 | 0.03 | -0.05 | 7/21/2025 3:59:47 PM EST | |||
| 47.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 1.06 | 0.13 | 0.02 | -0.05 | 7/21/2025 3:59:47 PM EST | |||
| 48.00 | 0.00 | 0.45 | 0.23 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.11 | 0.02 | -0.04 | 7/21/2025 | 7/21/2025 3:59:47 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 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.97 | -0.02 | 0.01 | -0.01 | 7/21/2025 3:59:47 PM EST | |||
| 22.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.76 | -0.04 | 0.01 | -0.02 | 7/21/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.70 | -0.05 | 0.01 | -0.02 | 7/21/2025 3:59:47 PM EST | |||
| 23.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.63 | -0.06 | 0.01 | -0.03 | 7/21/2025 3:59:47 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.46 | -0.08 | 0.02 | -0.04 | 7/21/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.85 | 0.43 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.46 | -0.10 | 0.02 | -0.04 | 6/30/2025 | 7/21/2025 3:59:47 PM EST |
| 26.00 | 0.35 | 0.95 | 0.65 | % | 0.03 | 0 | 0 | 1.20 | -0.13 | 0.02 | -0.05 | 7/21/2025 3:59:47 PM EST | |||
| 27.00 | 0.35 | 1.10 | 0.73 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.14 | -0.16 | 0.03 | -0.06 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 28.00 | 0.45 | 0.95 | 0.70 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.01 | -0.19 | 0.03 | -0.07 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 28.50 | 0.65 | 1.15 | 0.90 | 1.06 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.06 | -0.21 | 0.03 | -0.07 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 29.00 | 0.85 | 1.60 | 1.23 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 39 | 1.14 | -0.23 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 29.50 | 0.85 | 1.40 | 1.13 | % | 0.04 | 0 | 0 | 1.03 | -0.25 | 0.03 | -0.08 | 7/21/2025 3:59:47 PM EST | |||
| 30.00 | 1.35 | 1.80 | 1.58 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.15 | -0.27 | 0.04 | -0.08 | 7/18/2025 | 7/21/2025 3:59:47 PM EST |
| 30.50 | 1.50 | 2.85 | 2.18 | % | 0.07 | 0 | 0 | 1.31 | -0.29 | 0.04 | -0.09 | 7/21/2025 3:59:47 PM EST | |||
| 31.00 | 1.70 | 2.00 | 1.85 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.11 | -0.31 | 0.04 | -0.09 | 7/8/2025 | 7/21/2025 3:59:47 PM EST |
| 31.50 | 1.90 | 3.30 | 2.60 | 2.35 | 0.00 | 0.00% | 0.08 | 0 | 19 | 1.31 | -0.33 | 0.04 | -0.09 | 7/14/2025 | 7/21/2025 3:59:47 PM EST |
| 32.00 | 2.15 | 3.30 | 2.73 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.28 | -0.35 | 0.04 | -0.09 | 7/11/2025 | 7/21/2025 3:59:47 PM EST |
| 32.50 | 2.35 | 2.70 | 2.53 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 17 | 1.14 | -0.37 | 0.04 | -0.09 | 7/8/2025 | 7/21/2025 3:59:47 PM EST |
| 33.00 | 2.60 | 3.60 | 3.10 | 3.75 | 0.00 | 0.00% | 0.09 | 0 | 39 | 1.24 | -0.40 | 0.04 | -0.10 | 7/18/2025 | 7/21/2025 3:59:47 PM EST |
| 33.50 | 2.85 | 3.60 | 3.23 | % | 0.10 | 0 | 0 | 1.19 | -0.42 | 0.04 | -0.10 | 7/21/2025 3:59:47 PM EST | |||
| 34.00 | 3.10 | 3.50 | 3.30 | % | 0.10 | 0 | 0 | 1.10 | -0.44 | 0.04 | -0.10 | 7/21/2025 3:59:47 PM EST | |||
| 34.50 | 3.40 | 3.90 | 3.65 | 4.13 | 0.00 | 0.00% | 0.11 | 0 | 31 | 1.16 | -0.46 | 0.04 | -0.10 | 7/15/2025 | 7/21/2025 3:59:47 PM EST |
| 35.00 | 3.70 | 4.00 | 3.85 | 4.65 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.13 | -0.48 | 0.04 | -0.10 | 7/17/2025 | 7/21/2025 3:59:47 PM EST |
| 35.50 | 3.90 | 4.30 | 4.10 | 4.95 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.13 | -0.50 | 0.04 | -0.10 | 7/17/2025 | 7/21/2025 3:59:47 PM EST |
| 36.00 | 4.20 | 5.20 | 4.70 | % | 0.13 | 0 | 0 | 1.21 | -0.53 | 0.04 | -0.10 | 7/21/2025 3:59:47 PM EST | |||
| 36.50 | 4.50 | 5.00 | 4.75 | % | 0.13 | 0 | 0 | 1.15 | -0.55 | 0.04 | -0.10 | 7/21/2025 3:59:47 PM EST | |||
| 37.00 | 4.70 | 5.20 | 4.95 | % | 0.13 | 0 | 0 | 1.07 | -0.57 | 0.04 | -0.10 | 7/21/2025 3:59:47 PM EST | |||
| 37.50 | 4.70 | 5.90 | 5.30 | % | 0.14 | 0 | 0 | 1.08 | -0.59 | 0.04 | -0.09 | 7/21/2025 3:59:47 PM EST | |||
| 38.00 | 5.30 | 5.90 | 5.60 | % | 0.15 | 0 | 0 | 1.05 | -0.61 | 0.04 | -0.09 | 7/21/2025 3:59:47 PM EST | |||
| 38.50 | 5.50 | 6.20 | 5.85 | % | 0.15 | 0 | 0 | 1.02 | -0.63 | 0.04 | -0.09 | 7/21/2025 3:59:47 PM EST | |||
| 39.00 | 6.10 | 6.80 | 6.45 | % | 0.17 | 0 | 0 | 1.10 | -0.65 | 0.04 | -0.09 | 7/21/2025 3:59:47 PM EST | |||
| 39.50 | 6.10 | 7.60 | 6.85 | % | 0.17 | 0 | 0 | 1.11 | -0.67 | 0.04 | -0.09 | 7/21/2025 3:59:47 PM EST | |||
| 40.00 | 6.80 | 7.60 | 7.20 | % | 0.18 | 0 | 0 | 1.09 | -0.69 | 0.04 | -0.08 | 7/21/2025 3:59:47 PM EST | |||
| 40.50 | 7.10 | 8.10 | 7.60 | % | 0.19 | 0 | 0 | 1.10 | -0.70 | 0.04 | -0.08 | 7/21/2025 3:59:47 PM EST | |||
| 41.00 | 7.60 | 8.70 | 8.15 | % | 0.20 | 0 | 0 | 1.16 | -0.72 | 0.04 | -0.08 | 7/21/2025 3:59:47 PM EST | |||
| 41.50 | 8.00 | 9.20 | 8.60 | % | 0.21 | 0 | 0 | 1.17 | -0.74 | 0.04 | -0.08 | 7/21/2025 3:59:47 PM EST | |||
| 42.00 | 8.20 | 9.50 | 8.85 | % | 0.21 | 0 | 0 | 1.11 | -0.75 | 0.04 | -0.07 | 7/21/2025 3:59:47 PM EST | |||
| 43.00 | 8.80 | 10.60 | 9.70 | % | 0.23 | 0 | 0 | 1.04 | -0.78 | 0.03 | -0.07 | 7/21/2025 3:59:47 PM EST | |||
| 44.00 | 9.60 | 11.50 | 10.55 | 9.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.57 | -0.81 | 0.03 | -0.06 | 7/10/2025 | 7/21/2025 3:59:47 PM EST |
| 45.00 | 10.30 | 12.40 | 11.35 | % | 0.25 | 0 | 0 | 1.64 | -0.83 | 0.03 | -0.06 | 7/21/2025 3:59:47 PM EST | |||
| 46.00 | 11.10 | 13.30 | 12.20 | % | 0.27 | 0 | 0 | 1.67 | -0.85 | 0.03 | -0.05 | 7/21/2025 3:59:47 PM EST | |||
| 47.00 | 12.50 | 14.20 | 13.35 | % | 0.28 | 0 | 0 | 1.52 | -0.87 | 0.02 | -0.05 | 7/21/2025 3:59:47 PM EST | |||
| 48.00 | 13.20 | 15.10 | 14.15 | % | 0.29 | 0 | 0 | 1.67 | -0.89 | 0.02 | -0.04 | 7/21/2025 3:59:47 PM EST |