Options Chain for GROUPON INC COM NEW (GRPN) - $12.81 as of 11/12/2026 7:09:16 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 | 10.60 | 11.70 | 11.15 | % | 11.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 2.00 | 9.50 | 10.60 | 10.05 | % | 5.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 3.00 | 8.60 | 9.60 | 9.10 | % | 3.03 | 0 | 0 | 8.99 | 1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 4.00 | 7.60 | 8.60 | 8.10 | % | 2.02 | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 5.00 | 6.60 | 7.60 | 7.10 | % | 1.42 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 6.00 | 5.60 | 6.60 | 6.10 | % | 1.02 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 7.00 | 4.70 | 5.80 | 5.25 | % | 0.75 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 8.00 | 3.70 | 4.80 | 4.25 | % | 0.53 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 9.00 | 2.75 | 3.60 | 3.18 | % | 0.35 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 10.00 | 1.70 | 2.55 | 2.13 | 2.40 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.94 | 0.97 | 0.08 | -0.01 | 11/10/2026 | 11/12/2026 9:59:04 AM EST |
| 11.00 | 0.95 | 1.60 | 1.28 | 1.15 | 0.00 | 0.00% | 0.12 | 0 | 73 | 1.28 | 0.83 | 0.20 | -0.02 | 11/10/2026 | 11/12/2026 9:59:04 AM EST |
| 12.00 | 0.45 | 0.80 | 0.63 | 0.55 | -0.35 | -38.89% | 0.05 | 617 | 547 | 0.72 | 0.58 | 0.28 | -0.03 | 11/12/2026 | 11/12/2026 9:59:04 AM EST |
| 13.00 | 0.20 | 0.45 | 0.33 | 0.26 | -0.11 | -29.73% | 0.03 | 212 | 1,119 | 0.74 | 0.31 | 0.23 | -0.03 | 11/12/2026 | 11/12/2026 9:59:04 AM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.79 | 0.14 | 0.14 | -0.02 | 11/11/2026 | 11/12/2026 9:59:04 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 907 | 1.12 | 0.05 | 0.06 | -0.01 | 11/11/2026 | 11/12/2026 9:59:04 AM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 351 | 1.73 | 0.01 | 0.02 | 0.00 | 11/10/2026 | 11/12/2026 9:59:04 AM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,599 | 2.08 | 0.00 | 0.01 | 0.00 | 11/11/2026 | 11/12/2026 9:59:04 AM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,257 | 2.29 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:04 AM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 876 | 1.67 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 9:59:04 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,109 | 1.81 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 9:59:04 AM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 320 | 2.84 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:04 AM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,113 | 2.54 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 9:59:04 AM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 125 | 3.14 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:04 AM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,242 | 3.28 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 9:59:04 AM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 915 | 3.41 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:04 AM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 43 | 3.53 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/12/2026 9:59:04 AM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 91 | 3.65 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/12/2026 9:59:04 AM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 819 | 2.71 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:04 AM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 87 | 3.87 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 9:59:04 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6,519 | 2.88 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/12/2026 9:59:04 AM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 42 | 4.07 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 11/12/2026 9:59:04 AM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.83 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 11/12/2026 9:59:04 AM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 678 | 3.11 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 11/12/2026 9:59:04 AM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.34 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 11/12/2026 9:59:04 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.26 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 11/12/2026 9:59:04 AM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.51 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 11/12/2026 9:59:04 AM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.59 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 11/12/2026 9:59:04 AM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 39.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 11/12/2026 9:59:04 AM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 42.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 11/12/2026 9:59:04 AM 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 300 | 1.18 | -0.03 | 0.08 | -0.01 | 11/10/2026 | 11/12/2026 9:59:04 AM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 609 | 0.77 | -0.17 | 0.20 | -0.02 | 11/11/2026 | 11/12/2026 9:59:04 AM EST |
| 12.00 | 0.30 | 0.50 | 0.40 | 0.45 | +0.22 | +95.66% | 0.03 | 30 | 256 | 0.78 | -0.42 | 0.28 | -0.03 | 11/12/2026 | 11/12/2026 9:59:04 AM EST |
| 13.00 | 0.75 | 1.35 | 1.05 | 1.17 | +0.67 | +134.00% | 0.08 | 2 | 225 | 1.26 | -0.69 | 0.23 | -0.03 | 11/12/2026 | 11/12/2026 9:59:04 AM EST |
| 14.00 | 1.60 | 2.20 | 1.90 | 2.10 | +0.85 | +68.00% | 0.14 | 2 | 335 | 1.50 | -0.86 | 0.14 | -0.02 | 11/12/2026 | 11/12/2026 9:59:04 AM EST |
| 15.00 | 2.35 | 3.30 | 2.83 | 1.90 | 0.00 | 0.00% | 0.19 | 0 | 1,334 | 1.65 | -0.95 | 0.06 | -0.01 | 11/11/2026 | 11/12/2026 9:59:04 AM EST |
| 16.00 | 3.30 | 4.30 | 3.80 | 2.85 | 0.00 | 0.00% | 0.24 | 0 | 2,620 | 1.92 | -0.99 | 0.02 | 0.00 | 11/11/2026 | 11/12/2026 9:59:04 AM EST |
| 17.00 | 4.40 | 5.30 | 4.85 | 3.93 | 0.00 | 0.00% | 0.29 | 0 | 1,338 | 2.16 | -1.00 | 0.01 | 0.00 | 11/11/2026 | 11/12/2026 9:59:04 AM EST |
| 18.00 | 5.30 | 6.40 | 5.85 | 6.05 | 0.00 | 0.00% | 0.32 | 0 | 310 | 2.59 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 9:59:04 AM EST |
| 19.00 | 6.40 | 7.40 | 6.90 | 6.21 | 0.00 | 0.00% | 0.36 | 0 | 354 | 2.80 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:04 AM EST |
| 20.00 | 7.40 | 8.30 | 7.85 | 7.09 | 0.00 | 0.00% | 0.39 | 0 | 375 | 2.77 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:04 AM EST |
| 21.00 | 8.40 | 9.40 | 8.90 | 4.55 | 0.00 | 0.00% | 0.42 | 0 | 106 | 3.17 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/12/2026 9:59:04 AM EST |
| 22.00 | 9.40 | 10.50 | 9.95 | 6.11 | 0.00 | 0.00% | 0.45 | 0 | 36 | 3.55 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/12/2026 9:59:04 AM EST |
| 23.00 | 10.30 | 11.50 | 10.90 | 6.76 | 0.00 | 0.00% | 0.47 | 0 | 7 | 3.70 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/12/2026 9:59:04 AM EST |
| 24.00 | 11.30 | 12.60 | 11.95 | 11.00 | 0.00 | 0.00% | 0.50 | 0 | 6 | 4.06 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 9:59:04 AM EST |
| 25.00 | 12.30 | 13.50 | 12.90 | 8.82 | 0.00 | 0.00% | 0.52 | 0 | 17 | 4.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/12/2026 9:59:04 AM EST |
| 26.00 | 13.30 | 14.50 | 13.90 | 5.90 | 0.00 | 0.00% | 0.53 | 0 | 2 | 4.13 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 11/12/2026 9:59:04 AM EST |
| 27.00 | 14.30 | 15.70 | 15.00 | % | 0.56 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 28.00 | 15.30 | 16.50 | 15.90 | 10.00 | 0.00 | 0.00% | 0.57 | 0 | 1 | 4.38 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 11/12/2026 9:59:04 AM EST |
| 29.00 | 16.30 | 17.50 | 16.90 | % | 0.58 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 30.00 | 17.30 | 18.50 | 17.90 | % | 0.60 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 31.00 | 18.30 | 19.50 | 18.90 | % | 0.61 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 32.00 | 19.30 | 20.50 | 19.90 | % | 0.62 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 33.00 | 20.30 | 21.50 | 20.90 | % | 0.63 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 34.00 | 21.30 | 22.50 | 21.90 | % | 0.64 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 35.00 | 22.30 | 23.50 | 22.90 | % | 0.65 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 36.00 | 23.30 | 24.50 | 23.90 | % | 0.66 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 37.00 | 24.30 | 25.50 | 24.90 | % | 0.67 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 38.00 | 25.30 | 26.50 | 25.90 | % | 0.68 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 39.00 | 26.30 | 27.50 | 26.90 | % | 0.69 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 40.00 | 27.30 | 28.50 | 27.90 | 21.20 | 0.00 | 0.00% | 0.70 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 11/12/2026 9:59:04 AM EST |
| 41.00 | 28.30 | 29.50 | 28.90 | % | 0.70 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 42.00 | 29.30 | 30.50 | 29.90 | % | 0.71 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST |