Options Chain for GROUPON INC COM NEW (GRPN) - $11.67 as of 4/29/2024 3:55:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.10 | 11.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 5.00 | 4.50 | 8.80 | % | 0 | 0 | 6.32 | 0.99 | 0.01 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 6.50 | 3.20 | 7.30 | % | 0 | 0 | 4.93 | 0.96 | 0.02 | -0.01 | 4/29/2024 3:59:49 PM EST | |||
| 7.00 | 3.40 | 6.70 | % | 0 | 0 | 3.69 | 0.94 | 0.03 | -0.01 | 4/29/2024 3:59:49 PM EST | |||
| 7.50 | 4.00 | 6.40 | % | 0 | 0 | 4.28 | 0.90 | 0.04 | -0.02 | 4/29/2024 3:59:49 PM EST | |||
| 8.00 | 3.60 | 4.70 | % | 0 | 0 | 2.47 | 0.88 | 0.05 | -0.02 | 4/29/2024 3:59:49 PM EST | |||
| 8.50 | 3.30 | 3.60 | % | 0 | 0 | 1.35 | 0.86 | 0.05 | -0.02 | 4/29/2024 3:59:49 PM EST | |||
| 9.00 | 2.95 | 3.20 | % | 0 | 0 | 1.27 | 0.82 | 0.06 | -0.02 | 4/29/2024 3:59:49 PM EST | |||
| 9.50 | 2.40 | 3.30 | % | 0 | 0 | 1.41 | 0.78 | 0.07 | -0.02 | 4/29/2024 3:59:49 PM EST | |||
| 10.00 | 2.25 | 2.80 | 1.88 | 0.00 | 0.00% | 0 | 10 | 1.47 | 0.73 | 0.08 | -0.03 | 4/23/2024 | 4/29/2024 3:59:49 PM EST |
| 10.50 | 1.95 | 2.60 | % | 0 | 0 | 1.19 | 0.68 | 0.09 | -0.03 | 4/29/2024 3:59:49 PM EST | |||
| 11.00 | 1.10 | 1.85 | 1.87 | +0.37 | +24.67% | 30 | 31 | 1.21 | 0.63 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 11.50 | 1.30 | 1.60 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.58 | 0.10 | -0.03 | 4/17/2024 | 4/29/2024 3:59:49 PM EST |
| 12.00 | 1.25 | 1.95 | 1.33 | 0.00 | 0.00% | 0 | 66 | 1.19 | 0.53 | 0.10 | -0.03 | 4/26/2024 | 4/29/2024 3:59:49 PM EST |
| 12.50 | 1.05 | 1.20 | 1.07 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.48 | 0.10 | -0.03 | 4/9/2024 | 4/29/2024 3:59:49 PM EST |
| 13.00 | 0.90 | 1.05 | 0.50 | 0.00 | 0.00% | 0 | 11 | 1.19 | 0.44 | 0.10 | -0.03 | 4/23/2024 | 4/29/2024 3:59:49 PM EST |
| 13.50 | 0.75 | 1.45 | 0.80 | % | 6 | 0 | 1.19 | 0.39 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 3:59:49 PM EST | |
| 14.00 | 0.65 | 1.40 | % | 0 | 0 | 1.21 | 0.35 | 0.10 | -0.03 | 4/29/2024 3:59:49 PM EST | |||
| 14.50 | 0.55 | 0.65 | % | 0 | 0 | 1.21 | 0.31 | 0.09 | -0.03 | 4/29/2024 3:59:49 PM EST | |||
| 15.00 | 0.45 | 1.00 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.27 | 0.09 | -0.03 | 4/18/2024 | 4/29/2024 3:59:49 PM EST |
| 15.50 | 0.35 | 0.50 | % | 0 | 0 | 1.18 | 0.24 | 0.08 | -0.02 | 4/29/2024 3:59:49 PM EST | |||
| 16.00 | 0.30 | 0.90 | % | 0 | 0 | 1.20 | 0.21 | 0.08 | -0.02 | 4/29/2024 3:59:49 PM EST | |||
| 16.50 | 0.25 | 0.85 | % | 0 | 0 | 1.21 | 0.19 | 0.07 | -0.02 | 4/29/2024 3:59:49 PM EST | |||
| 17.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.17 | 0.06 | -0.02 | 4/26/2024 | 4/29/2024 3:59:49 PM EST |
| 17.50 | 0.05 | 1.00 | % | 0 | 0 | 1.51 | 0.14 | 0.06 | -0.02 | 4/29/2024 3:59:49 PM EST | |||
| 18.00 | 0.05 | 0.75 | % | 0 | 0 | 1.42 | 0.13 | 0.05 | -0.02 | 4/29/2024 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.09 | 0.04 | -0.01 | 4/29/2024 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.07 | 0.03 | -0.01 | 4/29/2024 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.05 | 0.03 | -0.01 | 4/29/2024 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.03 | 0.02 | -0.01 | 4/29/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.35 | % | 0 | 0 | 9.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.76 | -0.01 | 0.01 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.82 | -0.04 | 0.02 | -0.01 | 4/18/2024 | 4/29/2024 3:59:49 PM EST |
| 7.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 20 | 2.56 | -0.06 | 0.03 | -0.01 | 4/22/2024 | 4/29/2024 3:59:49 PM EST |
| 7.50 | 0.05 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 82 | 1.45 | -0.10 | 0.04 | -0.02 | 4/24/2024 | 4/29/2024 3:59:49 PM EST |
| 8.00 | 0.05 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 7 | 1.49 | -0.12 | 0.05 | -0.02 | 4/23/2024 | 4/29/2024 3:59:49 PM EST |
| 8.50 | 0.25 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.53 | -0.14 | 0.05 | -0.02 | 4/17/2024 | 4/29/2024 3:59:49 PM EST |
| 9.00 | 0.35 | 0.45 | 1.04 | 0.00 | 0.00% | 0 | 2 | 1.24 | -0.18 | 0.06 | -0.02 | 4/22/2024 | 4/29/2024 3:59:49 PM EST |
| 9.50 | 0.00 | 0.60 | % | 0 | 0 | 1.25 | -0.22 | 0.07 | -0.02 | 4/29/2024 3:59:49 PM EST | |||
| 10.00 | 0.65 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 2 | 1.22 | -0.27 | 0.08 | -0.03 | 4/24/2024 | 4/29/2024 3:59:49 PM EST |
| 10.50 | 0.30 | 0.95 | 1.24 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.32 | 0.09 | -0.03 | 4/24/2024 | 4/29/2024 3:59:49 PM EST |
| 11.00 | 1.05 | 1.20 | 1.45 | 0.00 | 0.00% | 0 | 2 | 1.24 | -0.37 | 0.10 | -0.03 | 4/11/2024 | 4/29/2024 3:59:49 PM EST |
| 11.50 | 0.70 | 1.45 | % | 0 | 0 | 1.21 | -0.42 | 0.10 | -0.03 | 4/29/2024 3:59:49 PM EST | |||
| 12.00 | 1.10 | 1.70 | 1.80 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.47 | 0.10 | -0.03 | 4/25/2024 | 4/29/2024 3:59:49 PM EST |
| 12.50 | 1.90 | 2.05 | % | 0 | 0 | 1.21 | -0.52 | 0.10 | -0.03 | 4/29/2024 3:59:49 PM EST | |||
| 13.00 | 1.15 | 3.00 | 3.00 | 0.00 | 0.00% | 0 | 48 | 0.97 | -0.56 | 0.10 | -0.03 | 4/25/2024 | 4/29/2024 3:59:49 PM EST |
| 13.50 | 2.50 | 2.70 | 4.10 | 0.00 | 0.00% | 0 | 2 | 1.22 | -0.61 | 0.10 | -0.03 | 4/18/2024 | 4/29/2024 3:59:49 PM EST |
| 14.00 | 2.50 | 3.10 | 3.80 | 0.00 | 0.00% | 0 | 9 | 1.20 | -0.65 | 0.10 | -0.03 | 4/23/2024 | 4/29/2024 3:59:49 PM EST |
| 14.50 | 3.30 | 4.10 | % | 0 | 0 | 1.46 | -0.69 | 0.09 | -0.03 | 4/29/2024 3:59:49 PM EST | |||
| 15.00 | 3.70 | 4.00 | 4.90 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.73 | 0.09 | -0.03 | 4/23/2024 | 4/29/2024 3:59:49 PM EST |
| 15.50 | 4.00 | 5.00 | 5.10 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.76 | 0.08 | -0.02 | 4/23/2024 | 4/29/2024 3:59:49 PM EST |
| 16.00 | 3.70 | 4.90 | % | 0 | 0 | 1.26 | -0.79 | 0.08 | -0.02 | 4/29/2024 3:59:49 PM EST | |||
| 16.50 | 4.60 | 5.70 | % | 0 | 0 | 1.47 | -0.81 | 0.07 | -0.02 | 4/29/2024 3:59:49 PM EST | |||
| 17.00 | 5.40 | 6.20 | % | 0 | 0 | 1.46 | -0.83 | 0.06 | -0.02 | 4/29/2024 3:59:49 PM EST | |||
| 17.50 | 5.90 | 6.50 | % | 0 | 0 | 1.42 | -0.86 | 0.06 | -0.02 | 4/29/2024 3:59:49 PM EST | |||
| 18.00 | 6.00 | 7.00 | % | 0 | 0 | 1.51 | -0.87 | 0.05 | -0.02 | 4/29/2024 3:59:49 PM EST | |||
| 19.00 | 5.40 | 9.20 | % | 0 | 0 | 2.88 | -0.91 | 0.04 | -0.01 | 4/29/2024 3:59:49 PM EST | |||
| 20.00 | 7.00 | 10.30 | % | 0 | 0 | 3.26 | -0.93 | 0.03 | -0.01 | 4/29/2024 3:59:49 PM EST | |||
| 21.00 | 8.00 | 11.50 | % | 0 | 0 | 2.86 | -0.95 | 0.03 | -0.01 | 4/29/2024 3:59:49 PM EST | |||
| 22.50 | 10.50 | 13.00 | % | 0 | 0 | 3.72 | -0.97 | 0.02 | -0.01 | 4/29/2024 3:59:49 PM EST |