Options Chain for GROUPON INC COM NEW (GRPN) - $19.59 as of 8/24/2026 11:21:26 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 16.90 | 20.00 | 18.45 | 16.50 | 0.00 | 0.00% | 18.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/24/2026 3:59:59 PM EST |
| 2.00 | 15.90 | 18.90 | 17.40 | 15.37 | 0.00 | 0.00% | 8.70 | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/24/2026 3:59:59 PM EST |
| 3.00 | 14.90 | 18.00 | 16.45 | 14.40 | 0.00 | 0.00% | 5.48 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/24/2026 3:59:59 PM EST |
| 4.00 | 13.90 | 17.00 | 15.45 | % | 3.86 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 5.00 | 13.30 | 15.70 | 14.50 | 13.30 | 0.00 | 0.00% | 2.90 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 8/24/2026 3:59:59 PM EST |
| 6.00 | 12.30 | 15.00 | 13.65 | % | 2.27 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 7.00 | 11.40 | 14.00 | 12.70 | % | 1.81 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 8.00 | 10.40 | 13.00 | 11.70 | % | 1.46 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 9.00 | 9.40 | 12.00 | 10.70 | % | 1.19 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 10.00 | 8.50 | 10.30 | 9.40 | 12.15 | 0.00 | 0.00% | 0.94 | 0 | 86 | 1.69 | 0.99 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:59 PM EST |
| 11.00 | 7.50 | 10.00 | 8.75 | 10.00 | 0.00 | 0.00% | 0.80 | 0 | 10 | 1.98 | 0.98 | 0.01 | 0.00 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |
| 12.00 | 7.10 | 9.00 | 8.05 | 8.60 | 0.00 | 0.00% | 0.67 | 0 | 662 | 1.77 | 0.97 | 0.01 | 0.00 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 13.00 | 5.80 | 8.00 | 6.90 | 13.00 | 0.00 | 0.00% | 0.53 | 0 | 18 | 1.57 | 0.94 | 0.02 | -0.01 | 7/8/2026 | 8/24/2026 3:59:59 PM EST |
| 14.00 | 5.40 | 6.40 | 5.90 | 11.61 | 0.00 | 0.00% | 0.42 | 0 | 241 | 1.06 | 0.90 | 0.03 | -0.01 | 8/7/2026 | 8/24/2026 3:59:59 PM EST |
| 15.00 | 5.00 | 5.50 | 5.25 | 5.38 | 0.00 | 0.00% | 0.35 | 0 | 3,115 | 0.81 | 0.86 | 0.04 | -0.01 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 16.00 | 3.80 | 4.70 | 4.25 | 4.10 | 0.00 | 0.00% | 0.27 | 0 | 88 | 0.66 | 0.81 | 0.05 | -0.02 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 17.00 | 3.40 | 3.90 | 3.65 | 3.80 | 0.00 | 0.00% | 0.21 | 0 | 51 | 0.73 | 0.75 | 0.06 | -0.02 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 18.00 | 2.75 | 3.30 | 3.03 | 3.12 | -0.86 | -21.61% | 0.17 | 4 | 2,049 | 0.73 | 0.68 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 19.00 | 2.30 | 2.70 | 2.50 | 2.60 | 0.00 | 0.00% | 0.13 | 0 | 188 | 0.73 | 0.61 | 0.07 | -0.02 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 20.00 | 1.85 | 2.25 | 2.05 | 2.05 | -0.12 | -5.53% | 0.10 | 18 | 1,142 | 0.73 | 0.53 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 21.00 | 1.55 | 1.85 | 1.70 | 1.65 | -0.25 | -13.16% | 0.08 | 31 | 197 | 0.74 | 0.46 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 22.00 | 1.20 | 1.55 | 1.38 | 1.20 | -0.25 | -17.25% | 0.06 | 6 | 133 | 0.74 | 0.40 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 23.00 | 0.95 | 1.25 | 1.10 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 826 | 0.74 | 0.34 | 0.07 | -0.02 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 24.00 | 0.75 | 1.05 | 0.90 | 0.89 | -0.15 | -14.43% | 0.04 | 32 | 176 | 0.75 | 0.29 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 25.00 | 0.65 | 0.85 | 0.75 | 0.70 | -0.10 | -12.50% | 0.03 | 130 | 1,074 | 0.77 | 0.25 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 26.00 | 0.45 | 0.80 | 0.63 | 0.50 | -0.10 | -16.67% | 0.02 | 3,003 | 3,124 | 0.77 | 0.21 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 27.00 | 0.35 | 0.60 | 0.48 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.76 | 0.18 | 0.05 | -0.01 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 28.00 | 0.25 | 0.55 | 0.40 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 2,456 | 0.77 | 0.15 | 0.04 | -0.01 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 29.00 | 0.20 | 0.50 | 0.35 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.79 | 0.12 | 0.04 | -0.01 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 30.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.02 | -6.25% | 0.01 | 110 | 662 | 0.81 | 0.10 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 31.00 | 0.10 | 0.30 | 0.20 | 0.27 | +0.05 | +22.73% | 0.01 | 100 | 208 | 0.77 | 0.09 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 32.00 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.79 | 0.07 | 0.02 | -0.01 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 18 | 1,149 | 0.90 | 0.06 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.11 | 0.04 | 0.02 | -0.01 | 8/10/2026 | 8/24/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.12 | -54.55% | 0.00 | 1 | 2,171 | 0.88 | 0.04 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.55 | 0.28 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.22 | 0.03 | 0.01 | 0.00 | 8/10/2026 | 8/24/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.55 | 0.28 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.25 | 0.02 | 0.01 | 0.00 | 8/10/2026 | 8/24/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,855 | 1.29 | 0.02 | 0.01 | 0.00 | 8/13/2026 | 8/24/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.55 | 0.28 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.32 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 8/24/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 238 | 1.36 | 0.01 | 0.01 | 0.00 | 8/18/2026 | 8/24/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | 0.43 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/24/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | 0.73 | 0.00 | 0.00% | 0.04 | 0 | 153 | 2.22 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.97 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.55 | 0.28 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 36 | 1.80 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/24/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 237 | 1.60 | -0.01 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 102 | 1.42 | -0.02 | 0.01 | 0.00 | 8/7/2026 | 8/24/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 127 | 1.25 | -0.03 | 0.01 | 0.00 | 7/6/2026 | 8/24/2026 3:59:59 PM EST |
| 13.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.80 | -0.06 | 0.02 | -0.01 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 14.00 | 0.15 | 0.40 | 0.28 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.75 | -0.10 | 0.03 | -0.01 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 15.00 | 0.35 | 0.55 | 0.45 | 0.42 | -0.03 | -6.67% | 0.03 | 2 | 331 | 0.75 | -0.14 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 16.00 | 0.55 | 0.90 | 0.73 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 99 | 0.77 | -0.19 | 0.05 | -0.02 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 17.00 | 0.70 | 1.05 | 0.88 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 1,248 | 0.70 | -0.25 | 0.06 | -0.02 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 18.00 | 1.15 | 1.45 | 1.30 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 56 | 0.72 | -0.32 | 0.07 | -0.02 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 19.00 | 1.60 | 1.95 | 1.78 | 1.80 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.72 | -0.39 | 0.07 | -0.02 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 20.00 | 1.90 | 2.50 | 2.20 | 2.40 | +0.28 | +13.21% | 0.11 | 12 | 396 | 0.68 | -0.47 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 21.00 | 2.85 | 3.10 | 2.98 | 2.85 | -0.35 | -10.94% | 0.14 | 1 | 45 | 0.74 | -0.54 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 22.00 | 3.40 | 4.00 | 3.70 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 85 | 0.75 | -0.60 | 0.07 | -0.02 | 8/14/2026 | 8/24/2026 3:59:59 PM EST |
| 23.00 | 4.10 | 4.80 | 4.45 | 4.02 | 0.00 | 0.00% | 0.19 | 0 | 50 | 0.76 | -0.66 | 0.07 | -0.02 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 24.00 | 4.80 | 5.70 | 5.25 | 5.38 | 0.00 | 0.00% | 0.22 | 0 | 479 | 0.77 | -0.71 | 0.06 | -0.02 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 25.00 | 5.70 | 6.50 | 6.10 | 5.42 | 0.00 | 0.00% | 0.24 | 0 | 50 | 0.78 | -0.75 | 0.06 | -0.02 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 26.00 | 6.50 | 7.50 | 7.00 | 4.90 | 0.00 | 0.00% | 0.27 | 0 | 37 | 0.78 | -0.79 | 0.05 | -0.02 | 8/10/2026 | 8/24/2026 3:59:59 PM EST |
| 27.00 | 7.40 | 8.40 | 7.90 | 5.70 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.77 | -0.82 | 0.05 | -0.01 | 8/10/2026 | 8/24/2026 3:59:59 PM EST |
| 28.00 | 8.30 | 9.30 | 8.80 | 6.50 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.07 | -0.85 | 0.04 | -0.01 | 7/23/2026 | 8/24/2026 3:59:59 PM EST |
| 29.00 | 9.20 | 10.20 | 9.70 | 10.70 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.09 | -0.88 | 0.04 | -0.01 | 5/28/2026 | 8/24/2026 3:59:59 PM EST |
| 30.00 | 10.10 | 11.20 | 10.65 | 10.87 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.14 | -0.90 | 0.03 | -0.01 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 31.00 | 11.10 | 12.10 | 11.60 | % | 0.37 | 0 | 0 | 1.15 | -0.91 | 0.03 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 32.00 | 12.10 | 13.10 | 12.60 | % | 0.39 | 0 | 0 | 1.20 | -0.93 | 0.02 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 33.00 | 13.00 | 14.10 | 13.55 | % | 0.41 | 0 | 0 | 1.25 | -0.94 | 0.02 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 34.00 | 13.90 | 15.10 | 14.50 | % | 0.43 | 0 | 0 | 1.29 | -0.96 | 0.02 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 35.00 | 14.30 | 16.10 | 15.20 | 11.30 | 0.00 | 0.00% | 0.43 | 0 | 5 | 1.33 | -0.96 | 0.01 | 0.00 | 7/10/2026 | 8/24/2026 3:59:59 PM EST |
| 36.00 | 16.00 | 17.00 | 16.50 | % | 0.46 | 0 | 0 | 1.32 | -0.97 | 0.01 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 37.00 | 16.80 | 18.70 | 17.75 | % | 0.48 | 0 | 0 | 1.69 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 38.00 | 17.80 | 19.80 | 18.80 | % | 0.49 | 0 | 0 | 1.77 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 39.00 | 18.80 | 20.90 | 19.85 | % | 0.51 | 0 | 0 | 1.85 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 40.00 | 19.80 | 21.70 | 20.75 | 15.38 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 7/24/2026 | 8/24/2026 3:59:59 PM EST |