Options Chain for GROUPON INC COM NEW (GRPN) - $27.99 as of 7/20/2026 7:49:08 PM 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 | 25.50 | 28.60 | 27.05 | 16.50 | 0.00 | 0.00% | 27.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 4:00:00 PM EST |
| 2.00 | 24.10 | 28.00 | 26.05 | 15.37 | 0.00 | 0.00% | 13.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 4:00:00 PM EST |
| 3.00 | 23.10 | 27.00 | 25.05 | 14.40 | 0.00 | 0.00% | 8.35 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 4:00:00 PM EST |
| 4.00 | 21.90 | 26.10 | 24.00 | % | 6.00 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 5.00 | 21.00 | 25.10 | 23.05 | 13.30 | 0.00 | 0.00% | 4.61 | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/20/2026 4:00:00 PM EST |
| 6.00 | 20.10 | 24.10 | 22.10 | % | 3.68 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 7.00 | 19.60 | 23.10 | 21.35 | % | 3.05 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 8.00 | 18.00 | 22.10 | 20.05 | % | 2.51 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 9.00 | 17.00 | 20.90 | 18.95 | % | 2.11 | 0 | 0 | 2.53 | 0.99 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 10.00 | 16.90 | 19.20 | 18.05 | 8.80 | 0.00 | 0.00% | 1.81 | 0 | 87 | 2.03 | 0.99 | 0.00 | 0.00 | 5/8/2026 | 7/20/2026 4:00:00 PM EST |
| 11.00 | 16.00 | 18.90 | 17.45 | 11.23 | 0.00 | 0.00% | 1.59 | 0 | 12 | 2.22 | 0.98 | 0.00 | 0.00 | 6/25/2026 | 7/20/2026 4:00:00 PM EST |
| 12.00 | 15.00 | 18.00 | 16.50 | 12.00 | 0.00 | 0.00% | 1.38 | 0 | 661 | 2.09 | 0.97 | 0.00 | -0.01 | 6/30/2026 | 7/20/2026 4:00:00 PM EST |
| 13.00 | 14.10 | 17.00 | 15.55 | 13.00 | 0.00 | 0.00% | 1.20 | 0 | 18 | 1.93 | 0.96 | 0.01 | -0.01 | 7/8/2026 | 7/20/2026 4:00:00 PM EST |
| 14.00 | 13.30 | 15.90 | 14.60 | 13.09 | 0.00 | 0.00% | 1.04 | 0 | 215 | 1.74 | 0.95 | 0.01 | -0.01 | 7/10/2026 | 7/20/2026 4:00:00 PM EST |
| 15.00 | 13.40 | 14.20 | 13.80 | 13.70 | 0.00 | 0.00% | 0.92 | 0 | 3,121 | 1.20 | 0.93 | 0.01 | -0.01 | 7/16/2026 | 7/20/2026 4:00:00 PM EST |
| 16.00 | 11.60 | 14.00 | 12.80 | 10.50 | 0.00 | 0.00% | 0.80 | 0 | 74 | 1.51 | 0.91 | 0.01 | -0.01 | 7/1/2026 | 7/20/2026 4:00:00 PM EST |
| 17.00 | 11.40 | 13.20 | 12.30 | 12.00 | +3.70 | +44.58% | 0.72 | 1 | 58 | 1.16 | 0.89 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 18.00 | 10.20 | 12.30 | 11.25 | 7.50 | 0.00 | 0.00% | 0.62 | 0 | 2,032 | 1.00 | 0.87 | 0.01 | -0.02 | 7/14/2026 | 7/20/2026 4:00:00 PM EST |
| 19.00 | 9.40 | 11.70 | 10.55 | 8.50 | 0.00 | 0.00% | 0.56 | 0 | 189 | 1.03 | 0.84 | 0.02 | -0.02 | 7/14/2026 | 7/20/2026 4:00:00 PM EST |
| 20.00 | 8.60 | 10.90 | 9.75 | 9.00 | 0.00 | 0.00% | 0.49 | 0 | 1,145 | 1.01 | 0.82 | 0.02 | -0.02 | 7/16/2026 | 7/20/2026 4:00:00 PM EST |
| 21.00 | 8.80 | 9.70 | 9.25 | 9.30 | 0.00 | 0.00% | 0.44 | 0 | 144 | 1.07 | 0.79 | 0.02 | -0.02 | 7/16/2026 | 7/20/2026 4:00:00 PM EST |
| 22.00 | 7.40 | 9.40 | 8.40 | 8.55 | +0.20 | +2.40% | 0.38 | 1 | 54 | 1.00 | 0.77 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 23.00 | 7.60 | 8.50 | 8.05 | 7.40 | 0.00 | 0.00% | 0.35 | 0 | 254 | 1.06 | 0.74 | 0.02 | -0.03 | 7/16/2026 | 7/20/2026 4:00:00 PM EST |
| 24.00 | 7.20 | 8.00 | 7.60 | 7.64 | 0.00 | 0.00% | 0.32 | 0 | 81 | 1.08 | 0.71 | 0.02 | -0.03 | 7/16/2026 | 7/20/2026 4:00:00 PM EST |
| 25.00 | 6.50 | 7.80 | 7.15 | 6.80 | +0.28 | +4.30% | 0.29 | 10 | 651 | 1.08 | 0.68 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 26.00 | 6.20 | 6.90 | 6.55 | 3.50 | 0.00 | 0.00% | 0.25 | 0 | 40 | 1.06 | 0.66 | 0.03 | -0.03 | 7/13/2026 | 7/20/2026 4:00:00 PM EST |
| 27.00 | 5.00 | 6.80 | 5.90 | 6.05 | +0.31 | +5.41% | 0.22 | 1 | 20 | 1.02 | 0.63 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 28.00 | 5.30 | 6.20 | 5.75 | 5.70 | +0.20 | +3.64% | 0.21 | 6 | 2,142 | 1.07 | 0.60 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 29.00 | 4.70 | 6.30 | 5.50 | 5.31 | 0.00 | 0.00% | 0.19 | 0 | 83 | 1.09 | 0.57 | 0.03 | -0.03 | 7/16/2026 | 7/20/2026 4:00:00 PM EST |
| 30.00 | 4.50 | 5.50 | 5.00 | 4.90 | +0.40 | +8.89% | 0.17 | 1 | 497 | 1.06 | 0.55 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 31.00 | 4.20 | 5.20 | 4.70 | 3.10 | 0.00 | 0.00% | 0.15 | 0 | 36 | 1.07 | 0.52 | 0.03 | -0.03 | 7/14/2026 | 7/20/2026 4:00:00 PM EST |
| 32.00 | 3.70 | 5.00 | 4.35 | 4.10 | 0.00 | 0.00% | 0.14 | 0 | 144 | 1.06 | 0.50 | 0.03 | -0.03 | 7/17/2026 | 7/20/2026 4:00:00 PM EST |
| 33.00 | 3.60 | 4.20 | 3.90 | 3.90 | 0.00 | 0.00% | 0.12 | 0 | 1,140 | 1.03 | 0.47 | 0.03 | -0.03 | 7/17/2026 | 7/20/2026 4:00:00 PM EST |
| 34.00 | 3.30 | 3.80 | 3.55 | % | 0.10 | 0 | 0 | 1.02 | 0.45 | 0.03 | -0.03 | 7/20/2026 4:00:00 PM EST | |||
| 35.00 | 3.30 | 3.60 | 3.45 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 105 | 1.05 | 0.43 | 0.03 | -0.03 | 7/17/2026 | 7/20/2026 4:00:00 PM EST |
| 36.00 | 2.75 | 3.50 | 3.13 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.03 | 0.41 | 0.03 | -0.03 | 7/10/2026 | 7/20/2026 4:00:00 PM EST |
| 37.00 | 2.65 | 3.10 | 2.88 | 3.10 | % | 0.08 | 51 | 0 | 1.03 | 0.38 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 4:00:00 PM EST | |
| 38.00 | 2.45 | 3.00 | 2.73 | % | 0.07 | 0 | 0 | 1.03 | 0.36 | 0.03 | -0.03 | 7/20/2026 4:00:00 PM EST | |||
| 40.00 | 2.20 | 2.60 | 2.40 | 2.60 | +0.10 | +4.00% | 0.06 | 10 | 17 | 1.04 | 0.33 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 4:00:00 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 | 3.34 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 1.30 | 0.65 | % | 0.22 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/20/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 153 | 2.49 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/20/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 7 | 2.44 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.70 | 0.35 | 0.39 | 0.00 | 0.00% | 0.04 | 0 | 36 | 1.88 | -0.01 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 220 | 1.89 | -0.01 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:00 PM EST |
| 11.00 | 0.10 | 0.95 | 0.53 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 103 | 1.37 | -0.02 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 1.55 | 0.78 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 127 | 1.90 | -0.03 | 0.00 | -0.01 | 7/6/2026 | 7/20/2026 4:00:00 PM EST |
| 13.00 | 0.05 | 1.55 | 0.80 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 15 | 1.25 | -0.04 | 0.01 | -0.01 | 7/2/2026 | 7/20/2026 4:00:00 PM EST |
| 14.00 | 0.20 | 0.75 | 0.48 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 57 | 1.07 | -0.05 | 0.01 | -0.01 | 7/13/2026 | 7/20/2026 4:00:00 PM EST |
| 15.00 | 0.30 | 0.90 | 0.60 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 327 | 1.05 | -0.07 | 0.01 | -0.01 | 7/17/2026 | 7/20/2026 4:00:00 PM EST |
| 16.00 | 0.20 | 1.10 | 0.65 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.97 | -0.09 | 0.01 | -0.01 | 7/16/2026 | 7/20/2026 4:00:00 PM EST |
| 17.00 | 0.75 | 0.95 | 0.85 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 135 | 1.00 | -0.11 | 0.01 | -0.02 | 7/17/2026 | 7/20/2026 4:00:00 PM EST |
| 18.00 | 0.90 | 1.65 | 1.28 | 2.75 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.06 | -0.13 | 0.01 | -0.02 | 6/26/2026 | 7/20/2026 4:00:00 PM EST |
| 19.00 | 0.55 | 1.80 | 1.18 | 4.41 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.93 | -0.16 | 0.02 | -0.02 | 6/24/2026 | 7/20/2026 4:00:00 PM EST |
| 20.00 | 1.45 | 2.05 | 1.75 | 2.18 | 0.00 | 0.00% | 0.09 | 0 | 98 | 1.03 | -0.18 | 0.02 | -0.02 | 7/10/2026 | 7/20/2026 4:00:00 PM EST |
| 21.00 | 1.70 | 2.55 | 2.13 | 2.20 | 0.00 | 0.00% | 0.10 | 0 | 16 | 1.03 | -0.21 | 0.02 | -0.02 | 7/16/2026 | 7/20/2026 4:00:00 PM EST |
| 22.00 | 1.90 | 2.85 | 2.38 | 2.57 | 0.00 | 0.00% | 0.11 | 0 | 53 | 1.00 | -0.23 | 0.02 | -0.03 | 7/17/2026 | 7/20/2026 4:00:00 PM EST |
| 23.00 | 2.45 | 3.40 | 2.93 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.03 | -0.26 | 0.02 | -0.03 | 7/16/2026 | 7/20/2026 4:00:00 PM EST |
| 24.00 | 2.80 | 3.80 | 3.30 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 491 | 1.01 | -0.29 | 0.02 | -0.03 | 7/17/2026 | 7/20/2026 4:00:00 PM EST |
| 25.00 | 3.40 | 4.20 | 3.80 | 5.30 | 0.00 | 0.00% | 0.15 | 0 | 15 | 1.01 | -0.32 | 0.02 | -0.03 | 7/1/2026 | 7/20/2026 4:00:00 PM EST |
| 26.00 | 3.80 | 4.90 | 4.35 | 4.60 | -0.61 | -11.71% | 0.17 | 2 | 6 | 1.02 | -0.34 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 27.00 | 4.50 | 5.30 | 4.90 | 6.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.02 | -0.37 | 0.03 | -0.03 | 7/8/2026 | 7/20/2026 4:00:00 PM EST |
| 28.00 | 4.90 | 6.40 | 5.65 | 5.70 | +0.20 | +3.64% | 0.20 | 2 | 2 | 1.05 | -0.40 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 29.00 | 5.60 | 6.40 | 6.00 | 10.70 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.00 | -0.43 | 0.03 | -0.03 | 5/28/2026 | 7/20/2026 4:00:00 PM EST |
| 30.00 | 6.10 | 7.60 | 6.85 | % | 0.23 | 0 | 0 | 1.04 | -0.45 | 0.03 | -0.03 | 7/20/2026 4:00:00 PM EST | |||
| 31.00 | 7.00 | 7.90 | 7.45 | % | 0.24 | 0 | 0 | 1.03 | -0.48 | 0.03 | -0.03 | 7/20/2026 4:00:00 PM EST | |||
| 32.00 | 6.80 | 9.30 | 8.05 | % | 0.25 | 0 | 0 | 1.02 | -0.50 | 0.03 | -0.03 | 7/20/2026 4:00:00 PM EST | |||
| 33.00 | 8.30 | 9.80 | 9.05 | % | 0.27 | 0 | 0 | 1.07 | -0.53 | 0.03 | -0.03 | 7/20/2026 4:00:00 PM EST | |||
| 34.00 | 9.00 | 9.90 | 9.45 | % | 0.28 | 0 | 0 | 1.01 | -0.55 | 0.03 | -0.03 | 7/20/2026 4:00:00 PM EST | |||
| 35.00 | 9.30 | 11.50 | 10.40 | 11.30 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.05 | -0.57 | 0.03 | -0.03 | 7/10/2026 | 7/20/2026 4:00:00 PM EST |
| 36.00 | 10.60 | 11.50 | 11.05 | % | 0.31 | 0 | 0 | 1.03 | -0.59 | 0.03 | -0.03 | 7/20/2026 4:00:00 PM EST | |||
| 37.00 | 10.80 | 12.20 | 11.50 | % | 0.31 | 0 | 0 | 0.96 | -0.62 | 0.03 | -0.03 | 7/20/2026 4:00:00 PM EST | |||
| 38.00 | 12.10 | 13.00 | 12.55 | % | 0.33 | 0 | 0 | 1.01 | -0.64 | 0.03 | -0.03 | 7/20/2026 4:00:00 PM EST | |||
| 40.00 | 13.90 | 14.70 | 14.30 | 14.70 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.04 | -0.67 | 0.03 | -0.03 | 7/16/2026 | 7/20/2026 4:00:00 PM EST |