GRPN - Groupon, Inc. - Catena di opzioni

Groupon, Inc.
US ˙ NasdaqGS ˙ US3994732069

Scadenza
Puts per la data del mercato June 04, 2026
Contratto Strike Bid Ask Ultimo Volume Posizioni aperte Volatilità implicita Delta Gamma Theta Vega Rho
GRPN20260618P00004000 4.00 0.00 0.05 0.00 0 2 350.48% -0.01 0.00 -0.01 0.00 0.00
GRPN20260618P00005000 5.00 0.00 0.05 0.00 0 5 300.70% -0.01 0.00 -0.01 0.00 -0.00
GRPN20260618P00006000 6.00 0.00 0.05 0.00 0 0 260.50% -0.01 0.00 -0.01 0.00 -0.00
GRPN20260618P00007000 7.00 0.00 0.05 0.00 0 153 226.75% -0.01 0.00 -0.01 0.00 -0.00
GRPN20260618P00008000 8.00 0.00 0.75 0.00 0 4 336.43% -0.06 0.01 -0.05 0.00 -0.00
GRPN20260618P00009000 9.00 0.00 0.75 0.00 0 2 295.83% -0.06 0.01 -0.05 0.00 -0.00
GRPN20260618P00010000 10.00 0.00 0.25 0.00 0 182 197.64% -0.04 0.01 -0.02 0.00 -0.00
GRPN20260618P00011000 11.00 0.00 0.75 0.00 0 67 226.81% -0.08 0.02 -0.04 0.01 -0.00
GRPN20260618P00012000 12.00 0.00 0.30 0.00 0 417 122.04% -0.03 0.01 -0.01 0.00 -0.00
GRPN20260618P00013000 13.00 0.00 0.25 0.00 0 230 124.15% -0.06 0.03 -0.02 0.00 -0.00
GRPN20260618P00014000 14.00 0.10 0.20 0.13 20 288 107.66% -0.08 0.04 -0.02 0.01 -0.00
GRPN20260618P00015000 15.00 0.20 0.25 0.20 22 671 97.74% -0.12 0.06 -0.02 0.01 -0.00
GRPN20260618P00016000 16.00 0.40 0.55 0.39 26 359 102.00% -0.21 0.08 -0.04 0.01 -0.00
GRPN20260618P00017000 17.00 0.70 0.75 0.80 28 943 100.09% -0.30 0.10 -0.05 0.01 -0.00
GRPN20260618P00018000 18.00 0.95 1.30 1.17 171 3,645 98.30% -0.41 0.11 -0.05 0.01 -0.00
GRPN20260618P00019000 19.00 1.50 2.00 1.75 10 995 105.45% -0.51 0.10 -0.05 0.01 -0.00
GRPN20260618P00020000 20.00 2.15 2.75 2.28 2 289 109.96% -0.60 0.10 -0.06 0.01 -0.00
GRPN20260618P00021000 21.00 2.90 3.50 0.00 0 25 111.32% -0.68 0.09 -0.05 0.01 -0.01
GRPN20260618P00022000 22.00 3.40 4.70 0.00 0 33 111.19% -0.75 0.08 -0.04 0.01 -0.01
GRPN20260618P00023000 23.00 4.20 5.60 0.00 0 6 111.29% -0.81 0.07 -0.04 0.01 -0.01
GRPN20260618P00024000 24.00 5.10 6.50 0.00 0 1 113.05% -0.85 0.05 -0.03 0.01 -0.01
GRPN20260618P00025000 25.00 6.00 7.60 6.67 1 54 113.95% -0.89 0.05 -0.03 0.01 -0.01
GRPN20260618P00026000 26.00 7.00 8.20 0.00 0 0 100.66% -0.95 0.03 -0.01 0.00 -0.01
GRPN20260618P00027000 27.00 7.90 9.50 0.00 0 0 109.61% -0.95 0.03 -0.01 0.00 -0.01
GRPN20260618P00028000 28.00 8.90 10.50 0.00 0 4 118.10% -0.95 0.02 -0.01 0.00 -0.01
GRPN20260618P00029000 29.00 9.90 11.40 0.00 0 1 106.48% -0.98 0.01 -0.01 0.00 -0.01
GRPN20260618P00030000 30.00 10.70 12.40 0.00 0 1 222.70% -0.81 0.03 -0.08 0.01 -0.01
GRPN20260618P00031000 31.00 11.80 13.40 0.00 0 2 232.06% -0.81 0.03 -0.08 0.01 -0.01
GRPN20260618P00032000 32.00 12.80 14.40 0.00 0 3 243.06% -0.82 0.03 -0.08 0.01 -0.01
GRPN20260618P00033000 33.00 13.70 15.40 0.00 0 1 249.52% -0.82 0.03 -0.08 0.01 -0.01
Calls per la data del mercato June 04, 2026
Contratto Strike Bid Ask Ultimo Volume Posizioni aperte Volatilità implicita Delta Gamma Theta Vega Rho
GRPN20260618C00004000 4.00 13.30 15.50 0.00 0 2 760.31% 0.96 0.00 -0.08 0.00 0.00
GRPN20260618C00005000 5.00 12.10 14.30 0.00 0 3 648.97% 0.95 0.00 -0.08 0.00 0.00
GRPN20260618C00006000 6.00 11.30 13.50 0.00 0 5 563.42% 0.94 0.01 -0.08 0.00 0.00
GRPN20260618C00007000 7.00 10.30 12.50 0.00 0 6 493.98% 0.93 0.01 -0.08 0.00 0.00
GRPN20260618C00008000 8.00 9.30 11.30 0.00 0 24 435.46% 0.92 0.01 -0.08 0.01 0.00
GRPN20260618C00009000 9.00 8.20 10.50 0.00 0 8 384.77% 0.91 0.01 -0.08 0.01 0.00
GRPN20260618C00010000 10.00 7.20 9.50 0.00 0 20 339.90% 0.89 0.01 -0.08 0.01 0.00
GRPN20260618C00011000 11.00 6.40 8.30 0.00 0 22 299.46% 0.88 0.02 -0.08 0.01 0.00
GRPN20260618C00012000 12.00 5.30 7.50 0.00 0 18 262.47% 0.86 0.02 -0.07 0.01 0.00
GRPN20260618C00013000 13.00 4.50 6.30 0.00 0 101 228.14% 0.84 0.03 -0.07 0.01 0.00
GRPN20260618C00014000 14.00 4.50 4.90 4.50 6 181 150.54% 0.86 0.04 -0.04 0.01 0.00
GRPN20260618C00015000 15.00 2.70 4.00 0.00 0 1,678 61.16% 0.97 0.04 -0.01 0.00 0.00
GRPN20260618C00016000 16.00 2.05 3.40 3.00 1 406 50.48% 0.93 0.07 -0.01 0.00 0.00
GRPN20260618C00017000 17.00 2.00 2.60 2.57 30 789 111.10% 0.69 0.09 -0.05 0.01 0.00
GRPN20260618C00018000 18.00 1.55 1.75 1.75 961 2,400 103.78% 0.59 0.10 -0.05 0.01 0.00
GRPN20260618C00019000 19.00 1.10 1.50 1.30 83 1,380 104.64% 0.49 0.10 -0.05 0.01 0.00
GRPN20260618C00020000 20.00 0.80 1.05 0.98 446 5,598 104.90% 0.39 0.10 -0.05 0.01 0.00
GRPN20260618C00021000 21.00 0.60 0.85 0.65 141 1,602 104.13% 0.30 0.09 -0.05 0.01 0.00
GRPN20260618C00022000 22.00 0.40 0.55 0.48 221 949 106.90% 0.23 0.08 -0.04 0.01 0.00
GRPN20260618C00023000 23.00 0.30 0.55 0.35 36 1,482 117.15% 0.20 0.07 -0.04 0.01 0.00
GRPN20260618C00024000 24.00 0.20 0.30 0.30 40 1,187 110.73% 0.14 0.05 -0.03 0.01 0.00
GRPN20260618C00025000 25.00 0.20 0.30 0.25 122 2,655 121.80% 0.13 0.05 -0.03 0.01 0.00
GRPN20260618C00026000 26.00 0.15 0.30 0.18 36 423 129.39% 0.11 0.04 -0.03 0.01 0.00
GRPN20260618C00027000 27.00 0.10 0.30 0.00 0 377 126.75% 0.08 0.03 -0.02 0.01 0.00
GRPN20260618C00028000 28.00 0.10 0.15 0.10 1 505 130.56% 0.07 0.03 -0.02 0.00 0.00
GRPN20260618C00029000 29.00 0.05 0.25 0.13 3 106 138.80% 0.06 0.02 -0.02 0.00 0.00
GRPN20260618C00030000 30.00 0.05 0.15 0.10 62 4,775 133.49% 0.04 0.02 -0.01 0.00 0.00
GRPN20260618C00031000 31.00 0.05 0.20 0.00 0 122 154.11% 0.06 0.02 -0.02 0.00 0.00
GRPN20260618C00032000 32.00 0.05 0.20 0.10 3 510 154.46% 0.05 0.02 -0.02 0.00 0.00
GRPN20260618C00033000 33.00 0.00 0.10 0.05 52 1,076 144.26% 0.03 0.01 -0.01 0.00 0.00
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Other Listings
DE:G5NA 17,32 €
GB:0R1H 17,48 USD
AT:GRP2 14,88 €
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista