[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GRPN":3,"homepage-market-summary":30,"stock-options-GRPN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GRPN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Groupon, Inc.Common Stock","Nasdaq",null,"SERVICES-ADVERTISING AGENCIES","Groupon Inc is a globalised, scaled two-sided marketplace that connects consumers to merchants. Its categories include Local: local inventory includes things to do, beauty and wellness, food and drink, home and automotive services, online services, as well as other types of experiences and services. Goods: Includes merchandise across multiple product lines, such as electronics, sporting goods, jewelry, toys, household items and apparel, and Travel: Features travel experiences at both discounted and market rates, including hotels, airfare, and package deals covering both domestic and international travel. The company operates in two segments, North America and International, with the majority of revenue from the Local category from the North America Segment.","1,734","Chicago, IL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},19.31,19.53,19.59,18.44,-0.22,-1.13,844795.712366,12173,19.0327,29.8995,9.17,1463737.55772308,48.9,3748,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":214,"updated_at":926,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",12,"261016",0.8,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,30781,0.2,[185,186,190,194,198,202,206,210],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",47,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",75,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",103,"270115",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-04-16",194,"270416",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-12-17",439,"271217",{"date":207,"label":207,"type":176,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2028-01-21",474,"280121",{"date":211,"label":211,"type":176,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2029-01-19",838,"290119",[215,228,238,248,257,267,276,286,295,306,324,346,367,386,408,429,451,473,495,520,545,569,591,613,633,655,676,695,716,736,755,773,790,808,826,844,859,877,892,909],{"strike":46,"call":216,"put":224,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":220,"change":181,"changePercent":9,"volume":181,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":46,"gamma":181,"theta":181,"vega":181,"rho":223,"in_the_money":39},"GRPN  261016C00001000",17.3,18.7,18.8,2,0.7004,0.000384,{"contract_symbol":225,"symbol":225,"bid":181,"ask":226,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":227,"implied_volatility":227,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"GRPN  261016P00001000",0.05,0.771,{"strike":221,"call":229,"put":235,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":233,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":222,"implied_volatility":222,"delta":46,"gamma":181,"theta":181,"vega":181,"rho":234,"in_the_money":39},"GRPN  261016C00002000",16.4,17.8,15.37,0.000767,{"contract_symbol":236,"symbol":236,"bid":181,"ask":226,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":237,"implied_volatility":237,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"GRPN  261016P00002000",0.7711,{"strike":239,"call":240,"put":246,"callItm":39,"putItm":14,"isAtm":14},3,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":244,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":222,"implied_volatility":222,"delta":46,"gamma":181,"theta":181,"vega":181,"rho":245,"in_the_money":39},"GRPN  261016C00003000",15.4,16.8,14.4,0.001151,{"contract_symbol":247,"symbol":247,"bid":181,"ask":226,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":227,"implied_volatility":227,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"GRPN  261016P00003000",{"strike":249,"call":250,"put":254,"callItm":39,"putItm":14,"isAtm":14},4,{"contract_symbol":251,"symbol":251,"bid":244,"ask":252,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":222,"implied_volatility":222,"delta":46,"gamma":181,"theta":181,"vega":181,"rho":253,"in_the_money":39},"GRPN  261016C00004000",15.9,0.001534,{"contract_symbol":255,"symbol":255,"bid":181,"ask":256,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":227,"implied_volatility":227,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"GRPN  261016P00004000",0.45,{"strike":258,"call":259,"put":265,"callItm":39,"putItm":14,"isAtm":14},5,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":263,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":222,"implied_volatility":222,"delta":46,"gamma":181,"theta":181,"vega":181,"rho":264,"in_the_money":39},"GRPN  261016C00005000",13.4,14.8,13.3,0.001918,{"contract_symbol":266,"symbol":266,"bid":181,"ask":256,"last":226,"change":181,"changePercent":9,"volume":181,"openInterest":221,"open_interest":221,"iv":237,"implied_volatility":237,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"GRPN  261016P00005000",{"strike":268,"call":269,"put":274,"callItm":39,"putItm":14,"isAtm":14},6,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":222,"implied_volatility":222,"delta":46,"gamma":181,"theta":181,"vega":181,"rho":273,"in_the_money":39},"GRPN  261016C00006000",12.4,13.8,0.002301,{"contract_symbol":275,"symbol":275,"bid":181,"ask":256,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":227,"implied_volatility":227,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"GRPN  261016P00006000",{"strike":277,"call":278,"put":283,"callItm":39,"putItm":14,"isAtm":14},7,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":222,"implied_volatility":222,"delta":46,"gamma":181,"theta":181,"vega":181,"rho":282,"in_the_money":39},"GRPN  261016C00007000",11.4,12.8,0.002685,{"contract_symbol":284,"symbol":284,"bid":181,"ask":256,"last":38,"change":181,"changePercent":9,"volume":181,"openInterest":285,"open_interest":285,"iv":227,"implied_volatility":227,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"GRPN  261016P00007000",153,{"strike":287,"call":288,"put":293,"callItm":39,"putItm":14,"isAtm":14},8,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":222,"implied_volatility":222,"delta":46,"gamma":181,"theta":181,"vega":181,"rho":292,"in_the_money":39},"GRPN  261016C00008000",10.4,11.8,0.003068,{"contract_symbol":294,"symbol":294,"bid":181,"ask":256,"last":226,"change":181,"changePercent":9,"volume":181,"openInterest":258,"open_interest":258,"iv":227,"implied_volatility":227,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"GRPN  261016P00008000",{"strike":296,"call":297,"put":302,"callItm":39,"putItm":14,"isAtm":14},9,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":222,"implied_volatility":222,"delta":46,"gamma":181,"theta":181,"vega":181,"rho":301,"in_the_money":39},"GRPN  261016C00009000",9.4,10.8,0.003452,{"contract_symbol":303,"symbol":303,"bid":181,"ask":256,"last":304,"change":181,"changePercent":9,"volume":181,"openInterest":305,"open_interest":305,"iv":237,"implied_volatility":237,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"GRPN  261016P00009000",0.39,36,{"strike":307,"call":308,"put":317,"callItm":39,"putItm":14,"isAtm":14},10,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":312,"change":181,"changePercent":9,"volume":181,"openInterest":313,"open_interest":313,"iv":222,"implied_volatility":222,"delta":314,"gamma":315,"theta":181,"vega":181,"rho":316,"in_the_money":39},"GRPN  261016C00010000",8.4,9.8,11.05,86,0.999999,0.000001,0.003836,{"contract_symbol":318,"symbol":318,"bid":181,"ask":256,"last":319,"change":181,"changePercent":9,"volume":181,"openInterest":320,"open_interest":320,"iv":227,"implied_volatility":227,"delta":321,"gamma":322,"theta":323,"vega":315,"rho":181,"in_the_money":14},"GRPN  261016P00010000",0.15,237,-0.000005,0.000007,-0.000002,{"strike":325,"call":326,"put":337,"callItm":39,"putItm":14,"isAtm":14},11,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":330,"change":181,"changePercent":9,"volume":181,"openInterest":331,"open_interest":331,"iv":222,"implied_volatility":222,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":39},"GRPN  261016C00011000",7.4,8.8,9.31,13,0.999985,0.000025,-0.000006,0.000003,0.004219,{"contract_symbol":338,"symbol":338,"bid":181,"ask":319,"last":339,"change":181,"changePercent":9,"volume":181,"openInterest":340,"open_interest":340,"iv":227,"implied_volatility":227,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":14},"GRPN  261016P00011000",0.23,100,-0.000072,0.000099,-0.00003,0.000011,-0.000001,{"strike":177,"call":347,"put":358,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":351,"change":181,"changePercent":9,"volume":181,"openInterest":352,"open_interest":352,"iv":222,"implied_volatility":222,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":39},"GRPN  261016C00012000",6.4,7.8,7.42,658,0.999797,0.00029,-0.000073,0.000029,0.004601,{"contract_symbol":359,"symbol":359,"bid":181,"ask":360,"last":361,"change":181,"changePercent":9,"volume":181,"openInterest":362,"open_interest":362,"iv":227,"implied_volatility":227,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":321,"in_the_money":14},"GRPN  261016P00012000",0.5,0.28,125,-0.000628,0.000752,-0.000228,0.000083,{"strike":331,"call":368,"put":378,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":331,"change":181,"changePercent":9,"volume":181,"openInterest":372,"open_interest":372,"iv":222,"implied_volatility":222,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":39},"GRPN  261016C00013000",5.4,6.8,18,0.998427,0.001923,-0.000482,0.000193,0.004974,{"contract_symbol":379,"symbol":379,"bid":181,"ask":360,"last":122,"change":181,"changePercent":9,"volume":181,"openInterest":380,"open_interest":380,"iv":227,"implied_volatility":227,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":14},"GRPN  261016P00013000",16,-0.003511,0.003615,-0.001097,0.000399,-0.000027,{"strike":387,"call":388,"put":398,"callItm":39,"putItm":14,"isAtm":14},14,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":328,"change":181,"changePercent":9,"volume":181,"openInterest":392,"open_interest":392,"iv":222,"implied_volatility":222,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":39},"GRPN  261016C00014000",4.4,5.8,236,0.992087,0.008196,-0.002052,0.000821,0.005308,{"contract_symbol":399,"symbol":399,"bid":181,"ask":400,"last":401,"change":181,"changePercent":9,"volume":181,"openInterest":402,"open_interest":402,"iv":227,"implied_volatility":227,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":14},"GRPN  261016P00014000",0.1,0.11,483,-0.013727,0.012033,-0.003651,0.001327,-0.000107,{"strike":409,"call":410,"put":421,"callItm":39,"putItm":14,"isAtm":14},15,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":414,"change":181,"changePercent":9,"volume":181,"openInterest":415,"open_interest":415,"iv":222,"implied_volatility":222,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":39},"GRPN  261016C00015000",4.2,4.5,4.8,3099,0.971928,0.024309,-0.006087,0.002435,0.005534,{"contract_symbol":422,"symbol":422,"bid":181,"ask":400,"last":226,"change":181,"changePercent":9,"volume":181,"openInterest":423,"open_interest":423,"iv":227,"implied_volatility":227,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":14},"GRPN  261016P00015000",307,-0.040222,0.029686,-0.009009,0.003274,-0.000317,{"strike":380,"call":430,"put":442,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":434,"change":181,"changePercent":9,"volume":181,"openInterest":435,"open_interest":435,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":39},"GRPN  261016C00016000",2.55,3.8,4.57,85,0.7011,0.924807,0.053497,-0.013421,0.005364,0.005544,{"contract_symbol":443,"symbol":443,"bid":181,"ask":319,"last":400,"change":181,"changePercent":9,"volume":181,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":14},"GRPN  261016P00016000",323,0.6625,-0.064988,0.050604,-0.011336,0.004794,-0.00051,{"strike":452,"call":453,"put":464,"callItm":39,"putItm":14,"isAtm":39},17,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":433,"change":181,"changePercent":9,"volume":181,"openInterest":457,"open_interest":457,"iv":458,"implied_volatility":458,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":39},"GRPN  261016C00017000",2.35,2.8,52,0.6205,0.866317,0.091899,-0.018063,0.008156,0.005466,{"contract_symbol":465,"symbol":465,"bid":400,"ask":152,"last":152,"change":181,"changePercent":9,"volume":181,"openInterest":466,"open_interest":466,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":14},"GRPN  261016P00017000",1570,0.6666,-0.148901,0.09203,-0.020877,0.008774,-0.001182,{"strike":372,"call":474,"put":485,"callItm":39,"putItm":14,"isAtm":39},{"contract_symbol":475,"symbol":475,"bid":476,"ask":221,"last":477,"change":181,"changePercent":9,"volume":181,"openInterest":478,"open_interest":478,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":39},"GRPN  261016C00018000",1.2,1.22,2031,0.5756,0.751604,0.145483,-0.024605,0.011977,0.004933,{"contract_symbol":486,"symbol":486,"bid":152,"ask":487,"last":127,"change":181,"changePercent":9,"volume":181,"openInterest":488,"open_interest":488,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":14},"GRPN  261016P00018000",0.55,238,0.6716,-0.274291,0.131211,-0.030208,0.012603,-0.002208,{"strike":496,"call":497,"put":509,"callItm":39,"putItm":14,"isAtm":39},19,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":501,"change":181,"changePercent":9,"volume":181,"openInterest":502,"open_interest":502,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":39},"GRPN  261016C00019000",1.05,1.3,0.85,487,0.667,0.575037,0.155364,-0.035278,0.014819,0.003814,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":102,"change":181,"changePercent":9,"volume":181,"openInterest":513,"open_interest":513,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":14},"GRPN  261016P00019000",0.7,0.95,357,0.6599,-0.424715,0.157,-0.034902,0.014817,-0.003468,{"strike":521,"call":522,"put":533,"callItm":14,"putItm":39,"isAtm":39},20,{"contract_symbol":523,"symbol":523,"bid":524,"ask":501,"last":525,"change":181,"changePercent":9,"volume":181,"openInterest":526,"open_interest":526,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":14},"GRPN  261016C00020000",0.6,0.75,1415,0.6678,0.419538,0.154753,-0.035224,0.014779,0.002833,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":537,"change":181,"changePercent":9,"volume":181,"openInterest":538,"open_interest":538,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":39},"GRPN  261016P00020000",1.25,1.5,1.9,419,0.659,-0.582189,0.156666,-0.03473,0.014766,-0.004846,{"strike":546,"call":547,"put":557,"callItm":14,"putItm":39,"isAtm":39},21,{"contract_symbol":548,"symbol":548,"bid":152,"ask":487,"last":549,"change":181,"changePercent":9,"volume":181,"openInterest":550,"open_interest":550,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":14},"GRPN  261016C00021000",0.3,374,0.6905,0.290198,0.131128,-0.031913,0.012949,0.001979,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":561,"change":181,"changePercent":9,"volume":181,"openInterest":562,"open_interest":562,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":39},"GRPN  261016P00021000",1.95,2.3,2.1,139,0.7079,-0.703969,0.129091,-0.033021,0.013069,-0.006041,{"strike":570,"call":571,"put":580,"callItm":14,"putItm":39,"isAtm":14},22,{"contract_symbol":572,"symbol":572,"bid":183,"ask":549,"last":339,"change":181,"changePercent":9,"volume":181,"openInterest":573,"open_interest":573,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":14},"GRPN  261016C00022000",822,0.6824,0.181649,0.102267,-0.024306,0.00998,0.001253,{"contract_symbol":581,"symbol":581,"bid":582,"ask":583,"last":584,"change":181,"changePercent":9,"volume":181,"openInterest":192,"open_interest":192,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":39},"GRPN  261016P00022000",2.7,3.4,3.2,0.787,-0.779079,0.099723,-0.03153,0.011224,-0.006936,{"strike":592,"call":593,"put":602,"callItm":14,"putItm":39,"isAtm":14},23,{"contract_symbol":594,"symbol":594,"bid":400,"ask":319,"last":595,"change":181,"changePercent":9,"volume":181,"openInterest":596,"open_interest":596,"iv":527,"implied_volatility":527,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":14},"GRPN  261016C00023000",0.14,2277,0.101727,0.070369,-0.016017,0.00672,0.000709,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":412,"change":181,"changePercent":9,"volume":181,"openInterest":606,"open_interest":606,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":39},"GRPN  261016P00023000",3.5,4.1,68,0.8455,-0.834783,0.077698,-0.028354,0.009396,-0.007698,{"strike":614,"call":615,"put":623,"callItm":14,"putItm":39,"isAtm":14},24,{"contract_symbol":616,"symbol":616,"bid":226,"ask":319,"last":107,"change":181,"changePercent":9,"volume":181,"openInterest":402,"open_interest":402,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":14},"GRPN  261016C00024000",0.7313,0.074027,0.050674,-0.013835,0.0053,0.000515,{"contract_symbol":624,"symbol":624,"bid":625,"ask":258,"last":390,"change":181,"changePercent":9,"volume":181,"openInterest":626,"open_interest":626,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":39},"GRPN  261016P00024000",4.6,482,0.9185,-0.868397,0.061422,-0.026448,0.008068,-0.008312,{"strike":66,"call":634,"put":643,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":635,"symbol":635,"bid":181,"ask":400,"last":226,"change":181,"changePercent":9,"volume":181,"openInterest":636,"open_interest":636,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":14},"GRPN  261016C00025000",1429,0.8114,0.061089,0.039371,-0.013232,0.004569,0.000423,{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":647,"change":181,"changePercent":9,"volume":181,"openInterest":648,"open_interest":648,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":39},"GRPN  261016P00025000",5.5,6.7,6.09,30,1.0166,-0.884456,0.050657,-0.026725,0.007365,-0.008809,{"strike":656,"call":657,"put":666,"callItm":14,"putItm":39,"isAtm":14},26,{"contract_symbol":658,"symbol":658,"bid":181,"ask":400,"last":226,"change":181,"changePercent":9,"volume":181,"openInterest":659,"open_interest":659,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":14},"GRPN  261016C00026000",1279,0.8789,0.050285,0.031169,-0.012291,0.003918,0.000347,{"contract_symbol":667,"symbol":667,"bid":668,"ask":669,"last":645,"change":181,"changePercent":9,"volume":181,"openInterest":570,"open_interest":570,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":39},"GRPN  261016P00026000",6.2,7.6,1.113,-0.895393,0.043084,-0.027243,0.006858,-0.009272,{"strike":677,"call":678,"put":686,"callItm":14,"putItm":39,"isAtm":14},27,{"contract_symbol":679,"symbol":679,"bid":181,"ask":183,"last":226,"change":181,"changePercent":9,"volume":181,"openInterest":680,"open_interest":680,"iv":660,"implied_volatility":660,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":14},"GRPN  261016C00027000",210,0.031347,0.021229,-0.008371,0.002669,0.000217,{"contract_symbol":687,"symbol":687,"bid":328,"ask":688,"last":689,"change":181,"changePercent":9,"volume":181,"openInterest":287,"open_interest":287,"iv":670,"implied_volatility":670,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":39},"GRPN  261016P00027000",8.6,7.1,-0.92348,0.034149,-0.021593,0.005436,-0.00984,{"strike":696,"call":697,"put":707,"callItm":14,"putItm":39,"isAtm":14},28,{"contract_symbol":698,"symbol":698,"bid":181,"ask":360,"last":699,"change":181,"changePercent":9,"volume":181,"openInterest":700,"open_interest":700,"iv":701,"implied_volatility":701,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":14},"GRPN  261016C00028000",0.24,2708,0.88,0.01923,0.014072,-0.005563,0.001771,0.000134,{"contract_symbol":708,"symbol":708,"bid":310,"ask":709,"last":710,"change":181,"changePercent":9,"volume":181,"openInterest":221,"open_interest":221,"iv":670,"implied_volatility":670,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":39},"GRPN  261016P00028000",9.6,6.5,-0.944724,0.026534,-0.016778,0.004224,-0.010365,{"strike":717,"call":718,"put":726,"callItm":14,"putItm":39,"isAtm":14},29,{"contract_symbol":719,"symbol":719,"bid":181,"ask":360,"last":319,"change":181,"changePercent":9,"volume":181,"openInterest":720,"open_interest":720,"iv":660,"implied_volatility":660,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":14},"GRPN  261016C00029000",367,0.011408,0.008993,-0.003546,0.00113,0.00008,{"contract_symbol":727,"symbol":727,"bid":728,"ask":729,"last":730,"change":181,"changePercent":9,"volume":181,"openInterest":277,"open_interest":277,"iv":670,"implied_volatility":670,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":39},"GRPN  261016P00029000",9.3,10.7,7.9,-0.960516,0.020258,-0.01281,0.003225,-0.010854,{"strike":648,"call":737,"put":746,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":738,"symbol":738,"bid":181,"ask":319,"last":739,"change":181,"changePercent":9,"volume":181,"openInterest":740,"open_interest":740,"iv":660,"implied_volatility":660,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":14},"GRPN  261016C00030000",0.03,1509,0.006691,0.005633,-0.002221,0.000708,0.000047,{"contract_symbol":747,"symbol":747,"bid":748,"ask":749,"last":749,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":670,"implied_volatility":670,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":39},"GRPN  261016P00030000",10.3,11.6,-0.972077,0.01523,-0.00963,0.002424,-0.011316,{"strike":756,"call":757,"put":765,"callItm":14,"putItm":39,"isAtm":14},31,{"contract_symbol":758,"symbol":758,"bid":181,"ask":256,"last":400,"change":181,"changePercent":9,"volume":181,"openInterest":759,"open_interest":759,"iv":701,"implied_volatility":701,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":14},"GRPN  261016C00031000",203,0.003901,0.003481,-0.001376,0.000438,0.000027,{"contract_symbol":766,"symbol":766,"bid":280,"ask":767,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":670,"implied_volatility":670,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":39},"GRPN  261016P00031000",12.7,-0.980428,0.011294,-0.007141,0.001798,-0.011756,{"strike":774,"call":775,"put":783,"callItm":14,"putItm":39,"isAtm":14},32,{"contract_symbol":776,"symbol":776,"bid":181,"ask":256,"last":549,"change":181,"changePercent":9,"volume":181,"openInterest":777,"open_interest":777,"iv":660,"implied_volatility":660,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":14},"GRPN  261016C00032000",170,0.002197,0.002077,-0.000819,0.000261,0.000015,{"contract_symbol":784,"symbol":784,"bid":291,"ask":272,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":670,"implied_volatility":670,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":39},"GRPN  261016P00032000",-0.986389,0.008275,-0.005232,0.001317,-0.01218,{"strike":791,"call":792,"put":800,"callItm":14,"putItm":39,"isAtm":14},33,{"contract_symbol":793,"symbol":793,"bid":181,"ask":256,"last":226,"change":181,"changePercent":9,"volume":181,"openInterest":794,"open_interest":794,"iv":660,"implied_volatility":660,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":14},"GRPN  261016C00033000",1174,0.001234,0.001229,-0.000484,0.000154,0.000009,{"contract_symbol":801,"symbol":801,"bid":261,"ask":802,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":670,"implied_volatility":670,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":39},"GRPN  261016P00033000",14.7,-0.9906,0.005999,-0.003793,0.000955,-0.012592,{"strike":809,"call":810,"put":817,"callItm":14,"putItm":39,"isAtm":14},34,{"contract_symbol":811,"symbol":811,"bid":181,"ask":256,"last":501,"change":181,"changePercent":9,"volume":181,"openInterest":331,"open_interest":331,"iv":701,"implied_volatility":701,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":14},"GRPN  261016C00034000",0.000695,0.000724,-0.000286,0.000091,0.000005,{"contract_symbol":818,"symbol":818,"bid":819,"ask":820,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":670,"implied_volatility":670,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":39},"GRPN  261016P00034000",13.7,15.7,-0.993549,0.004308,-0.002724,0.000686,-0.012996,{"strike":827,"call":828,"put":835,"callItm":14,"putItm":39,"isAtm":14},35,{"contract_symbol":829,"symbol":829,"bid":181,"ask":256,"last":226,"change":181,"changePercent":9,"volume":181,"openInterest":830,"open_interest":830,"iv":660,"implied_volatility":660,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":335,"in_the_money":14},"GRPN  261016C00035000",2172,0.000377,0.000412,-0.000162,0.000052,{"contract_symbol":836,"symbol":836,"bid":242,"ask":837,"last":838,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":670,"implied_volatility":670,"delta":839,"gamma":840,"theta":841,"vega":842,"rho":843,"in_the_money":39},"GRPN  261016P00035000",16.7,11.3,-0.995596,0.003067,-0.00194,0.000488,-0.013393,{"strike":305,"call":845,"put":851,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":846,"symbol":846,"bid":181,"ask":256,"last":847,"change":181,"changePercent":9,"volume":181,"openInterest":372,"open_interest":372,"iv":660,"implied_volatility":660,"delta":848,"gamma":849,"theta":850,"vega":356,"rho":315,"in_the_money":14},"GRPN  261016C00036000",0.67,0.000206,0.000234,-0.000092,{"contract_symbol":852,"symbol":852,"bid":820,"ask":853,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":670,"implied_volatility":670,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":858,"in_the_money":39},"GRPN  261016P00036000",17.7,-0.997008,0.002168,-0.001371,0.000345,-0.013787,{"strike":860,"call":861,"put":869,"callItm":14,"putItm":39,"isAtm":14},37,{"contract_symbol":862,"symbol":862,"bid":181,"ask":256,"last":863,"change":181,"changePercent":9,"volume":181,"openInterest":864,"open_interest":864,"iv":660,"implied_volatility":660,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":315,"in_the_money":14},"GRPN  261016C00037000",0.65,51,0.000111,0.000132,-0.000052,0.000017,{"contract_symbol":870,"symbol":870,"bid":871,"ask":220,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":670,"implied_volatility":670,"delta":872,"gamma":873,"theta":874,"vega":875,"rho":876,"in_the_money":39},"GRPN  261016P00037000",17.4,-0.997976,0.001523,-0.000963,0.000242,-0.014177,{"strike":878,"call":879,"put":884,"callItm":14,"putItm":39,"isAtm":14},38,{"contract_symbol":880,"symbol":880,"bid":181,"ask":122,"last":549,"change":181,"changePercent":9,"volume":181,"openInterest":881,"open_interest":881,"iv":701,"implied_volatility":701,"delta":882,"gamma":883,"theta":343,"vega":799,"rho":181,"in_the_money":14},"GRPN  261016C00038000",1855,0.000061,0.000075,{"contract_symbol":885,"symbol":885,"bid":232,"ask":886,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":670,"implied_volatility":670,"delta":887,"gamma":888,"theta":889,"vega":890,"rho":891,"in_the_money":39},"GRPN  261016P00038000",19.7,-0.998635,0.001063,-0.000672,0.000169,-0.014565,{"strike":893,"call":894,"put":901,"callItm":14,"putItm":39,"isAtm":14},39,{"contract_symbol":895,"symbol":895,"bid":181,"ask":256,"last":896,"change":181,"changePercent":9,"volume":181,"openInterest":897,"open_interest":897,"iv":660,"implied_volatility":660,"delta":898,"gamma":899,"theta":900,"vega":816,"rho":181,"in_the_money":14},"GRPN  261016C00039000",2.25,43,0.000032,0.000041,-0.000016,{"contract_symbol":902,"symbol":902,"bid":220,"ask":903,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":670,"implied_volatility":670,"delta":904,"gamma":905,"theta":906,"vega":907,"rho":908,"in_the_money":39},"GRPN  261016P00039000",20.7,-0.999083,0.000739,-0.000467,0.000118,-0.014952,{"strike":910,"call":911,"put":916,"callItm":14,"putItm":39,"isAtm":14},40,{"contract_symbol":912,"symbol":912,"bid":181,"ask":400,"last":913,"change":181,"changePercent":9,"volume":181,"openInterest":488,"open_interest":488,"iv":660,"implied_volatility":660,"delta":868,"gamma":914,"theta":915,"vega":335,"rho":181,"in_the_money":14},"GRPN  261016C00040000",0.08,0.000022,-0.000009,{"contract_symbol":917,"symbol":917,"bid":918,"ask":919,"last":920,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":670,"implied_volatility":670,"delta":921,"gamma":922,"theta":923,"vega":924,"rho":925,"in_the_money":39},"GRPN  261016P00040000",19.8,21.7,15.38,-0.999385,0.000511,-0.000323,0.000081,-0.015338,"2026-10-05T09:13:11.403077+00:00"]