Options Chain for GROUPON INC COM NEW (GRPN) - $26.75 as of 5/27/2025 3:07:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 22.20 | 24.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 7.50 | 19.10 | 22.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 9.00 | 17.90 | 20.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 10.00 | 17.40 | 19.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 11.00 | 16.60 | 18.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 12.00 | 15.60 | 17.00 | % | 0 | 0 | 8.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 12.50 | 14.20 | 16.50 | % | 0 | 0 | 8.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 13.00 | 13.60 | 16.00 | % | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 13.50 | 13.20 | 15.60 | % | 0 | 0 | 8.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 14.00 | 12.70 | 15.20 | 10.00 | 0.00 | 0.00% | 0 | 0 | 8.03 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:59:07 PM EST |
| 14.50 | 12.10 | 14.70 | % | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 15.00 | 11.80 | 13.60 | % | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 15.50 | 11.20 | 13.20 | % | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 16.00 | 11.50 | 13.10 | % | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 16.50 | 10.90 | 12.70 | % | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 17.00 | 9.70 | 11.50 | 4.61 | 0.00 | 0.00% | 0 | 10 | 4.76 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:59:07 PM EST |
| 17.50 | 9.70 | 11.70 | 3.00 | 0.00 | 0.00% | 0 | 1 | 5.99 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:59:07 PM EST |
| 18.00 | 8.70 | 11.20 | 5.68 | 0.00 | 0.00% | 0 | 4 | 5.73 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:59:07 PM EST |
| 18.50 | 8.20 | 10.40 | 1.08 | 0.00 | 0.00% | 0 | 5 | 4.94 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 2:59:07 PM EST |
| 19.00 | 8.70 | 9.50 | 7.38 | 0.00 | 0.00% | 0 | 12 | 3.92 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:59:07 PM EST |
| 19.50 | 7.20 | 9.70 | 6.70 | 0.00 | 0.00% | 0 | 2 | 4.99 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:59:07 PM EST |
| 20.00 | 7.30 | 8.30 | 6.50 | 0.00 | 0.00% | 0 | 74 | 2.84 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:59:07 PM EST |
| 20.50 | 6.20 | 8.60 | 2.00 | 0.00 | 0.00% | 0 | 24 | 4.36 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:59:07 PM EST |
| 21.00 | 6.90 | 7.30 | 3.78 | 0.00 | 0.00% | 0 | 51 | 1.87 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:59:07 PM EST |
| 21.50 | 6.50 | 6.80 | 4.20 | 0.00 | 0.00% | 0 | 49 | 2.09 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:59:07 PM EST |
| 22.00 | 5.00 | 7.20 | 4.04 | 0.00 | 0.00% | 0 | 31 | 3.85 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:59:07 PM EST |
| 22.50 | 4.30 | 6.70 | 3.70 | 0.00 | 0.00% | 0 | 10 | 3.63 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:59:07 PM EST |
| 23.00 | 4.70 | 5.50 | 2.61 | 0.00 | 0.00% | 0 | 21 | 2.41 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:59:07 PM EST |
| 23.50 | 3.50 | 5.80 | 2.83 | 0.00 | 0.00% | 0 | 0 | 3.33 | 1.00 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 2:59:07 PM EST |
| 24.00 | 2.85 | 5.30 | 2.81 | 0.00 | 0.00% | 0 | 3 | 3.11 | 0.99 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 2:59:07 PM EST |
| 24.50 | 2.55 | 4.70 | 2.40 | 0.00 | 0.00% | 0 | 2 | 2.78 | 0.98 | 0.02 | -0.01 | 5/20/2025 | 5/27/2025 2:59:07 PM EST |
| 25.00 | 3.00 | 3.30 | 2.60 | +0.60 | +30.00% | 1 | 42 | 1.09 | 0.96 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 25.50 | 2.35 | 2.90 | 2.65 | +1.17 | +79.06% | 19 | 3 | 1.26 | 0.93 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 26.00 | 2.10 | 2.25 | 2.39 | +1.29 | +117.28% | 120 | 134 | 0.80 | 0.88 | 0.12 | -0.07 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 26.50 | 1.60 | 1.85 | 1.89 | +1.04 | +122.36% | 43 | 59 | 0.56 | 0.81 | 0.16 | -0.09 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 27.00 | 1.30 | 1.50 | 1.35 | +0.80 | +145.46% | 17 | 326 | 0.61 | 0.72 | 0.20 | -0.11 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 27.50 | 0.90 | 1.15 | 1.05 | +0.65 | +162.50% | 94 | 46 | 0.59 | 0.62 | 0.23 | -0.12 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 28.00 | 0.65 | 0.80 | 0.77 | +0.54 | +234.79% | 155 | 39 | 0.59 | 0.50 | 0.24 | -0.12 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 28.50 | 0.40 | 0.55 | 0.50 | +0.14 | +38.89% | 90 | 33 | 0.59 | 0.38 | 0.23 | -0.11 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 29.00 | 0.25 | 0.35 | 0.30 | +0.11 | +57.90% | 425 | 82 | 0.65 | 0.28 | 0.20 | -0.10 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 29.50 | 0.15 | 0.25 | 0.27 | +0.07 | +35.00% | 10 | 1 | 0.64 | 0.20 | 0.16 | -0.08 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | +0.10 | +200.00% | 19 | 83 | 0.74 | 0.14 | 0.12 | -0.07 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 30.50 | 0.05 | 0.25 | 0.14 | % | 1 | 0 | 0.83 | 0.10 | 0.09 | -0.05 | 5/27/2025 | 5/27/2025 2:59:07 PM EST | |
| 31.00 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.06 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 2:59:07 PM EST |
| 31.50 | 0.00 | 0.40 | % | 0 | 0 | 1.47 | 0.03 | 0.04 | -0.02 | 5/27/2025 2:59:07 PM EST | |||
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 1.72 | 0.01 | 0.02 | -0.01 | 5/27/2025 2:59:07 PM EST | |||
| 32.50 | 0.00 | 0.50 | % | 0 | 0 | 1.83 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 33.00 | 0.00 | 0.50 | % | 0 | 0 | 1.94 | 0.00 | 0.01 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 33.50 | 0.00 | 0.50 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 34.50 | 0.00 | 0.50 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:59:07 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:59:07 PM EST |
| 12.50 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 2:59:07 PM EST |
| 13.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 2:59:07 PM EST |
| 13.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 308 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:59:07 PM EST |
| 14.50 | 0.00 | 0.50 | % | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 196 | 5.44 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 2:59:07 PM EST |
| 15.50 | 0.00 | 0.50 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.21 | 0.00 | 0.00% | 0 | 33 | 3.06 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:59:07 PM EST |
| 16.50 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 301 | 4.75 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:59:07 PM EST |
| 17.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1,000 | 4.54 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:59:07 PM EST |
| 17.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 4 | 4.33 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:59:07 PM EST |
| 18.00 | 0.00 | 0.50 | 1.96 | 0.00 | 0.00% | 0 | 1 | 4.12 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 2:59:07 PM EST |
| 18.50 | 0.00 | 0.50 | 2.70 | 0.00 | 0.00% | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:59:07 PM EST |
| 19.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 43 | 2.51 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:59:07 PM EST |
| 19.50 | 0.00 | 0.25 | 3.90 | 0.00 | 0.00% | 0 | 6 | 2.91 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 2:59:07 PM EST |
| 20.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 365 | 2.75 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:59:07 PM EST |
| 20.50 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 76 | 3.17 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:59:07 PM EST |
| 21.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 76 | 2.98 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:59:07 PM EST |
| 21.50 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 110 | 2.81 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:59:07 PM EST |
| 22.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 541 | 1.47 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:59:07 PM EST |
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 318 | 1.35 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:07 PM EST |
| 23.00 | 0.00 | 0.05 | 0.05 | -0.07 | -58.34% | 40 | 350 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 23.50 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 594 | 1.12 | 0.00 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 2:59:07 PM EST |
| 24.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 474 | 1.42 | -0.01 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 2:59:07 PM EST |
| 24.50 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 78 | 1.70 | -0.02 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 2:59:07 PM EST |
| 25.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 345 | 1.04 | -0.04 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 2:59:07 PM EST |
| 25.50 | 0.00 | 0.15 | 0.08 | -0.25 | -75.76% | 11 | 156 | 0.99 | -0.07 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 26.00 | 0.05 | 0.10 | 0.12 | -0.33 | -73.34% | 20 | 245 | 0.62 | -0.12 | 0.12 | -0.07 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 26.50 | 0.15 | 0.25 | 0.14 | -0.46 | -76.67% | 58 | 49 | 0.69 | -0.19 | 0.16 | -0.09 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 27.00 | 0.20 | 0.40 | 0.35 | -0.45 | -56.25% | 95 | 131 | 0.70 | -0.28 | 0.20 | -0.11 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 27.50 | 0.35 | 0.55 | 0.45 | -0.67 | -59.83% | 32 | 42 | 0.69 | -0.38 | 0.23 | -0.12 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 28.00 | 0.55 | 0.75 | 0.70 | -0.75 | -51.73% | 18 | 438 | 0.66 | -0.50 | 0.24 | -0.12 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 28.50 | 0.75 | 1.05 | 0.75 | -0.70 | -48.28% | 15 | 11 | 0.69 | -0.62 | 0.23 | -0.11 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 29.00 | 1.10 | 1.40 | 1.15 | -1.68 | -59.37% | 8 | 0 | 0.75 | -0.72 | 0.20 | -0.10 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 29.50 | 1.50 | 1.75 | 1.70 | % | 1 | 0 | 0.86 | -0.80 | 0.16 | -0.08 | 5/27/2025 | 5/27/2025 2:59:07 PM EST | |
| 30.00 | 1.85 | 2.25 | % | 0 | 0 | 1.18 | -0.86 | 0.12 | -0.07 | 5/27/2025 2:59:07 PM EST | |||
| 30.50 | 2.30 | 3.00 | % | 0 | 0 | 1.26 | -0.90 | 0.09 | -0.05 | 5/27/2025 2:59:07 PM EST | |||
| 31.00 | 2.60 | 3.60 | % | 0 | 0 | 1.51 | -0.94 | 0.06 | -0.03 | 5/27/2025 2:59:07 PM EST | |||
| 31.50 | 3.10 | 4.60 | % | 0 | 0 | 2.23 | -0.97 | 0.04 | -0.02 | 5/27/2025 2:59:07 PM EST | |||
| 32.00 | 3.60 | 4.60 | % | 0 | 0 | 2.36 | -0.99 | 0.02 | -0.01 | 5/27/2025 2:59:07 PM EST | |||
| 32.50 | 4.20 | 5.20 | % | 0 | 0 | 2.00 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 33.00 | 4.70 | 5.80 | % | 0 | 0 | 2.61 | -1.00 | 0.01 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 33.50 | 5.20 | 6.30 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 34.00 | 5.70 | 6.90 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 34.50 | 6.10 | 7.80 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 35.00 | 6.70 | 8.60 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST |