Cboe Global Markets

GRPN - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Groupon Inc (grpn)

2025-08-06 15:59:59 ET (Delayed)
Bid: 
35.05
Ask: 
35.6
Vol: 
1,814,765
Last: 
35.5
Change: 
+0.23 (+0.7499%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 26
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GRPN 34.000
1.55
-0.025
1.35
1.55
175
2.92
0.3531
0.0564
25
GRPN 34.500
1.26
-0.19
1.15
1.4
12
2.87
0.3285
0.0548
84
GRPN 35.000
1.17
-0.155
0.6
1.6
125
2.8
0.3051
0.0531
307
GRPN 35.500
1.4
+0.175
0.45
1.15
2
2.61
0.2827
0.0512
10
GRPN 36.000
0.75
-0.375
0.05
1
12
2.3
0.2616
0.0492
79
GRPN 36.500
1.2
+0
0.15
0.95
0
2.65
0.2416
0.0471
20
GRPN 37.000
0.75
-0.175
0.65
0.85
119
2.89
0.2227
0.0449
115
Fri Aug 08 2025
Strike
GRPN 34.000
GRPN 34.500
GRPN 35.000
GRPN 35.500
GRPN 36.000
GRPN 36.500
GRPN 37.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GRPN 34.000
4.85
-0.35
3.4
5
3
2.26
-0.6464
0.0565
56
GRPN 34.500
6.62
+0
4.9
5.8
0
3.15
-0.671
0.0549
43
GRPN 35.000
4.65
+0
5.2
6.2
0
3.24
-0.6944
0.0531
11
GRPN 35.500
4.95
+0
5.7
6.2
0
2.95
-0.7167
0.0512
13
GRPN 36.000
0
+0
6
7.1
0
3.22
-0.7379
0.0492
0
GRPN 36.500
5.6
+0
5.2
7.7
0
2.59
-0.7579
0.0471
1
GRPN 37.000
5.55
+0
6.6
7.4
0
2.71
-0.7768
0.045
10
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GRPN 34.000
1.74
-0.11
1
1.95
39
1.55
0.378
0.0516
962
GRPN 34.500
1.65
+0.175
0.25
1.95
15
1.18
0.3556
0.0504
21
GRPN 35.000
1.65
+0.1
0.75
1.8
50
1.44
0.3341
0.0492
3655
GRPN 35.500
1.8
+0.35
1.1
1.75
6
1.51
0.3135
0.0478
67
GRPN 36.000
1.2
-0.125
0.25
1.5
23
1.33
0.2937
0.0464
1177
GRPN 36.500
1.35
+0.15
0.2
1.45
3
1.5
0.2749
0.0449
5
GRPN 37.000
1.13
+0.03
0.8
1.5
23
1.63
0.257
0.0433
2410
Fri Aug 15 2025
Strike
GRPN 34.000
GRPN 34.500
GRPN 35.000
GRPN 35.500
GRPN 36.000
GRPN 36.500
GRPN 37.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GRPN 34.000
5.05
-0.4
4.8
5.8
2
1.64
-0.6215
0.0516
39
GRPN 34.500
5.8
+0
5.2
6.2
0
1.72
-0.644
0.0505
87
GRPN 35.000
7.17
+0
4.7
6.4
0
1.34
-0.6655
0.0493
2496
GRPN 35.500
6
+0
4.6
6.8
0
1.58
-0.6862
0.0479
7
GRPN 36.000
8.18
+0
5
7.6
0
1.38
-0.706
0.0465
44
GRPN 36.500
7.5
+0
5.4
7.8
0
1.3
-0.7248
0.0449
1
GRPN 37.000
6.9
+0
5.8
8.4
0
1.36
-0.7428
0.0434
18
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GRPN 34.000
2.35
+0
0.85
2.4
0
1.12
0.391
0.0488
44
GRPN 34.500
0
+0
0.35
2.15
0
1.02
0.3697
0.0479
0
GRPN 35.000
1.56
-0.19
0.25
2.05
10
1.02
0.3491
0.0469
36
GRPN 36.000
1.46
+0
0.1
1.9
0
1.01
0.3101
0.0446
21
GRPN 37.000
1.3
+0.175
0.5
1.65
4
1.18
0.2743
0.042
24
GRPN 38.000
0.82
+0
0.75
1.5
0
1.3
0.2417
0.0393
6
Fri Aug 22 2025
Strike
GRPN 34.000
GRPN 34.500
GRPN 35.000
GRPN 36.000
GRPN 37.000
GRPN 38.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GRPN 34.000
4.6
+0
3.6
5.8
0
1.02
-0.6076
0.0488
13
GRPN 34.500
0
+0
4.2
6.4
0
1.08
-0.629
0.048
0
GRPN 35.000
4
+0
4.3
6.6
0
1
-0.6496
0.047
100
GRPN 36.000
0
+0
5.1
7.4
0
0.96
-0.6886
0.0447
0
GRPN 37.000
0
+0
5.9
8.3
0
1.05
-0.7245
0.0422
0
GRPN 38.000
8.6
+0
7
9.6
0
1.19
-0.7573
0.0394
16
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GRPN 33.000
2.31
-0.14
1.1
2.6
71
1
0.4435
0.0478
1
GRPN 34.000
2.35
+0
0.8
2.45
0
0.99
0.4006
0.0467
20
GRPN 35.000
2.17
+0
0.45
2.1
0
0.9
0.3601
0.0451
194
GRPN 36.000
2
+0
0.2
2
0
1.01
0.3223
0.0432
29
GRPN 37.000
1.15
+0
0.2
2.05
0
0.95
0.2874
0.041
6
GRPN 38.000
1.35
+0.225
0.85
1.65
1
1.13
0.2552
0.0386
0
Fri Aug 29 2025
Strike
GRPN 33.000
GRPN 34.000
GRPN 35.000
GRPN 36.000
GRPN 37.000
GRPN 38.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GRPN 33.000
0
+0
3
5.3
0
0.9
-0.5543
0.0478
0
GRPN 34.000
5.35
-0.2
3.7
6.1
1
0.91
-0.5972
0.0468
0
GRPN 35.000
0
+0
4.4
6.7
0
0.87
-0.6378
0.0452
0
GRPN 36.000
0
+0
5.2
7.8
0
0.96
-0.6756
0.0433
0
GRPN 37.000
0
+0
6
8.5
0
1.19
-0.7107
0.0411
0
GRPN 38.000
7.3
+0
6.8
9.7
0
1.01
-0.7429
0.0387
2
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.