Options Chain for GROUPON INC COM NEW (GRPN) - $18.82 as of 3/31/2025 4:07:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.00 | 14.40 | % | 0 | 0 | 9.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 6.00 | 12.10 | 13.40 | % | 0 | 0 | 8.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 6.50 | 11.70 | 12.90 | % | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 7.00 | 10.80 | 12.40 | % | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 7.50 | 10.30 | 11.90 | % | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 8.00 | 9.90 | 11.30 | % | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 8.50 | 9.40 | 10.80 | % | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 9.00 | 8.90 | 11.00 | 1.59 | 0.00 | 0.00% | 0 | 0 | 7.76 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:10 PM EST |
| 9.50 | 9.10 | 10.00 | 6.60 | 0.00 | 0.00% | 0 | 3 | 5.73 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:10 PM EST |
| 10.00 | 8.30 | 9.50 | 6.50 | 0.00 | 0.00% | 0 | 3 | 5.39 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:10 PM EST |
| 10.50 | 8.20 | 9.00 | 3.30 | 0.00 | 0.00% | 0 | 12 | 5.06 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:10 PM EST |
| 11.00 | 7.40 | 8.50 | 4.20 | 0.00 | 0.00% | 0 | 4 | 4.75 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:10 PM EST |
| 11.50 | 6.40 | 8.00 | 5.45 | 0.00 | 0.00% | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:10 PM EST |
| 12.00 | 5.90 | 7.70 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 12.50 | 6.10 | 6.90 | 1.65 | 0.00 | 0.00% | 0 | 3 | 3.60 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:10 PM EST |
| 13.00 | 5.80 | 6.00 | 5.92 | +0.13 | +2.25% | 11 | 76 | 2.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 13.50 | 5.30 | 5.50 | 4.70 | 0.00 | 0.00% | 0 | 97 | 2.07 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:10 PM EST |
| 14.00 | 4.80 | 5.00 | 4.90 | 0.00 | 0.00% | 0 | 118 | 1.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:10 PM EST |
| 14.50 | 4.30 | 4.60 | 4.35 | 0.00 | 0.00% | 0 | 27 | 1.71 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:10 PM EST |
| 15.00 | 3.70 | 4.40 | 2.00 | 0.00 | 0.00% | 0 | 22 | 2.38 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:10 PM EST |
| 15.50 | 3.30 | 3.60 | 3.35 | 0.00 | 0.00% | 0 | 246 | 1.68 | 1.00 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 2:59:10 PM EST |
| 16.00 | 2.80 | 3.00 | 2.67 | 0.00 | 0.00% | 0 | 49 | 1.49 | 0.98 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 2:59:10 PM EST |
| 16.50 | 2.40 | 2.80 | 2.42 | 0.00 | 0.00% | 0 | 20 | 1.52 | 0.95 | 0.06 | -0.02 | 3/27/2025 | 3/31/2025 2:59:10 PM EST |
| 17.00 | 1.95 | 2.10 | 2.14 | +0.09 | +4.39% | 3 | 61 | 1.21 | 0.90 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 17.50 | 1.50 | 1.65 | 1.64 | +0.25 | +17.99% | 7 | 240 | 0.79 | 0.84 | 0.15 | -0.04 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 18.00 | 1.10 | 1.20 | 1.14 | +0.23 | +25.28% | 1,453 | 169 | 0.77 | 0.75 | 0.20 | -0.06 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 18.50 | 0.75 | 0.90 | 0.91 | +0.11 | +13.75% | 19 | 31 | 0.75 | 0.64 | 0.25 | -0.07 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 19.00 | 0.50 | 0.60 | 0.59 | +0.04 | +7.28% | 1 | 89 | 0.78 | 0.50 | 0.27 | -0.07 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 19.50 | 0.30 | 0.40 | 0.34 | -0.01 | -2.86% | 14 | 23 | 0.72 | 0.37 | 0.27 | -0.07 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 20.00 | 0.15 | 0.25 | 0.30 | +0.05 | +20.00% | 27 | 285 | 0.74 | 0.25 | 0.23 | -0.06 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 20.50 | 0.10 | 0.15 | 0.12 | +0.01 | +9.10% | 1 | 50 | 0.73 | 0.16 | 0.17 | -0.05 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 21.00 | 0.05 | 0.10 | 0.09 | -0.01 | -10.00% | 2 | 303 | 0.75 | 0.10 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 21.50 | 0.00 | 0.10 | 0.07 | +0.02 | +40.00% | 30 | 16 | 0.93 | 0.06 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 22.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.03 | 0.05 | -0.01 | 3/21/2025 | 3/31/2025 2:59:10 PM EST |
| 22.50 | 0.00 | 0.40 | % | 0 | 0 | 1.80 | 0.01 | 0.03 | -0.01 | 3/31/2025 2:59:10 PM EST | |||
| 23.00 | 0.00 | 0.45 | % | 0 | 0 | 2.02 | 0.01 | 0.01 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 23.50 | 0.00 | 0.45 | % | 0 | 0 | 2.15 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 24.50 | 0.00 | 0.50 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:10 PM EST |
| 25.50 | 0.00 | 0.50 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 26.50 | 0.00 | 0.50 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 27.50 | 0.00 | 0.50 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 28.50 | 0.00 | 0.20 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 29.00 | 0.00 | 0.20 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 29.50 | 0.00 | 0.20 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 30.50 | 0.00 | 0.20 | 0.11 | % | 1 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:10 PM EST | |
| 31.00 | 0.00 | 0.20 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 31.50 | 0.00 | 0.20 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 32.00 | 0.00 | 0.20 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 6.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 6.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:10 PM EST |
| 7.50 | 0.00 | 0.20 | 0.11 | +0.06 | +120.00% | 1 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 8.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 8.50 | 0.00 | 0.30 | 0.65 | 0.00 | 0.00% | 0 | 21 | 5.66 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:10 PM EST |
| 9.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 26 | 3.67 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:10 PM EST |
| 9.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 30 | 3.43 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:10 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 51 | 4.22 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:10 PM EST |
| 10.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 7 | 5.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:10 PM EST |
| 11.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 57 | 3.17 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:10 PM EST |
| 11.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 12 | 3.44 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:10 PM EST |
| 12.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 11 | 4.18 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:10 PM EST |
| 12.50 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 19 | 3.90 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:10 PM EST |
| 13.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 248 | 3.37 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:10 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 215 | 2.14 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:10 PM EST |
| 14.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 120 | 2.32 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:10 PM EST |
| 14.50 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 58 | 1.53 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:10 PM EST |
| 15.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 3,312 | 1.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:10 PM EST |
| 15.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 292 | 1.42 | 0.00 | 0.02 | 0.00 | 3/26/2025 | 3/31/2025 2:59:10 PM EST |
| 16.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 219 | 1.05 | -0.02 | 0.04 | -0.01 | 3/27/2025 | 3/31/2025 2:59:10 PM EST |
| 16.50 | 0.00 | 0.10 | 0.06 | -0.09 | -60.00% | 15 | 298 | 1.07 | -0.05 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 17.00 | 0.05 | 0.15 | 0.07 | -0.08 | -53.34% | 139 | 789 | 0.87 | -0.10 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 17.50 | 0.10 | 0.20 | 0.12 | -0.13 | -52.00% | 28 | 233 | 0.81 | -0.16 | 0.15 | -0.04 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 18.00 | 0.20 | 0.25 | 0.25 | -0.20 | -44.45% | 302 | 1,243 | 0.75 | -0.25 | 0.20 | -0.06 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 18.50 | 0.35 | 0.45 | 0.41 | -0.15 | -26.79% | 100 | 223 | 0.73 | -0.36 | 0.25 | -0.07 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 19.00 | 0.55 | 0.65 | 0.60 | -0.30 | -33.34% | 515 | 74 | 0.72 | -0.50 | 0.27 | -0.07 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 19.50 | 0.85 | 0.95 | 0.95 | -0.65 | -40.63% | 14 | 1 | 0.73 | -0.63 | 0.27 | -0.07 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 20.00 | 1.20 | 1.35 | 1.40 | -0.10 | -6.67% | 38 | 81 | 0.72 | -0.75 | 0.23 | -0.06 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 20.50 | 1.65 | 1.75 | 2.17 | +0.34 | +18.58% | 1 | 1 | 0.69 | -0.84 | 0.17 | -0.05 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 21.00 | 2.05 | 2.30 | 2.25 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.90 | 0.13 | -0.03 | 3/27/2025 | 3/31/2025 2:59:10 PM EST |
| 21.50 | 2.50 | 2.75 | 2.90 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.94 | 0.08 | -0.02 | 3/28/2025 | 3/31/2025 2:59:10 PM EST |
| 22.00 | 3.00 | 3.20 | % | 0 | 0 | 2.13 | -0.97 | 0.05 | -0.01 | 3/31/2025 2:59:10 PM EST | |||
| 22.50 | 3.30 | 4.40 | % | 0 | 0 | 2.58 | -0.99 | 0.03 | -0.01 | 3/31/2025 2:59:10 PM EST | |||
| 23.00 | 3.80 | 5.00 | 8.16 | 0.00 | 0.00% | 0 | 1 | 2.87 | -0.99 | 0.01 | 0.00 | 3/14/2025 | 3/31/2025 2:59:10 PM EST |
| 23.50 | 4.30 | 5.50 | 5.41 | 0.00 | 0.00% | 0 | 4 | 3.02 | -1.00 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 2:59:10 PM EST |
| 24.00 | 4.90 | 6.10 | 6.00 | 0.00 | 0.00% | 0 | 2 | 3.31 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:10 PM EST |
| 24.50 | 5.30 | 6.60 | 5.80 | 0.00 | 0.00% | 0 | 2 | 3.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:10 PM EST |
| 25.00 | 5.80 | 7.10 | 6.20 | 0.00 | 0.00% | 0 | 10 | 3.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:10 PM EST |
| 25.50 | 6.30 | 7.70 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 26.00 | 6.80 | 8.10 | 7.90 | 0.00 | 0.00% | 0 | 8 | 3.83 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:10 PM EST |
| 26.50 | 7.30 | 8.60 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 27.00 | 7.80 | 9.20 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 27.50 | 8.30 | 9.70 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 28.00 | 8.90 | 10.10 | 8.91 | -4.28 | -32.45% | 4 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 28.50 | 9.30 | 10.60 | % | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 29.00 | 9.80 | 11.10 | % | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 29.50 | 10.30 | 11.70 | % | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 30.00 | 10.80 | 12.20 | % | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 30.50 | 11.30 | 12.70 | % | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 31.00 | 11.80 | 13.20 | % | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 31.50 | 12.30 | 13.70 | % | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 32.00 | 12.80 | 14.20 | % | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST |