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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.80 | 10.60 | 9.70 | % | 0.97 | 0 | 0 | 1.46 | 0.95 | 0.01 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 13.00 | 6.70 | 7.70 | 7.20 | 8.23 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.06 | 0.88 | 0.02 | -0.01 | 8/18/2026 | 8/24/2026 3:59:59 PM EST |
| 14.00 | 5.90 | 7.00 | 6.45 | 5.60 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.77 | 0.85 | 0.03 | -0.01 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 15.00 | 5.40 | 6.20 | 5.80 | 5.85 | +0.43 | +7.94% | 0.39 | 1 | 200 | 0.83 | 0.81 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 16.00 | 4.40 | 5.90 | 5.15 | 7.62 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.83 | 0.77 | 0.04 | -0.02 | 8/12/2026 | 8/24/2026 3:59:59 PM EST |
| 17.00 | 3.90 | 5.00 | 4.45 | 5.61 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.80 | 0.72 | 0.04 | -0.02 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |
| 18.00 | 3.50 | 4.60 | 4.05 | 4.08 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.84 | 0.67 | 0.04 | -0.02 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 19.00 | 3.30 | 4.00 | 3.65 | 3.38 | % | 0.19 | 1 | 0 | 0.86 | 0.62 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST | |
| 20.00 | 3.00 | 3.40 | 3.20 | 3.09 | -0.02 | -0.65% | 0.16 | 33 | 129 | 0.86 | 0.57 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 21.00 | 2.50 | 3.00 | 2.75 | 3.00 | % | 0.13 | 7 | 0 | 0.84 | 0.52 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST | |
| 22.00 | 2.30 | 2.40 | 2.35 | 2.37 | -0.68 | -22.30% | 0.11 | 3,264 | 61 | 0.82 | 0.48 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 23.00 | 1.85 | 2.65 | 2.25 | 2.20 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.88 | 0.43 | 0.05 | -0.02 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 24.00 | 1.35 | 2.40 | 1.88 | 2.48 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.85 | 0.39 | 0.05 | -0.02 | 8/18/2026 | 8/24/2026 3:59:59 PM EST |
| 25.00 | 1.15 | 2.15 | 1.65 | 1.45 | -0.30 | -17.15% | 0.07 | 1 | 23 | 0.85 | 0.35 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 26.00 | 1.25 | 1.65 | 1.45 | 1.33 | -0.10 | -7.00% | 0.06 | 1 | 6 | 0.85 | 0.32 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 27.00 | 1.05 | 1.40 | 1.23 | 1.25 | -0.07 | -5.31% | 0.05 | 1 | 12 | 0.84 | 0.28 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 28.00 | 0.75 | 1.35 | 1.05 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 582 | 0.83 | 0.26 | 0.04 | -0.02 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 29.00 | 0.55 | 1.25 | 0.90 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.82 | 0.23 | 0.04 | -0.01 | 8/13/2026 | 8/24/2026 3:59:59 PM EST |
| 30.00 | 0.70 | 1.15 | 0.93 | 0.85 | -0.26 | -23.43% | 0.03 | 6,015 | 20 | 0.88 | 0.21 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 31.00 | 0.60 | 1.05 | 0.83 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.88 | 0.19 | 0.03 | -0.01 | 8/10/2026 | 8/24/2026 3:59:59 PM EST |
| 32.00 | 0.35 | 0.85 | 0.60 | % | 0.02 | 0 | 0 | 0.82 | 0.18 | 0.03 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 33.00 | 0.45 | 0.75 | 0.60 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 677 | 0.86 | 0.17 | 0.03 | -0.01 | 8/10/2026 | 8/24/2026 3:59:59 PM EST |
| 34.00 | 0.20 | 0.85 | 0.53 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.84 | 0.16 | 0.03 | -0.01 | 8/10/2026 | 8/24/2026 3:59:59 PM EST |
| 35.00 | 0.15 | 0.70 | 0.43 | % | 0.01 | 0 | 0 | 0.82 | 0.15 | 0.03 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 36.00 | 0.10 | 0.65 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.15 | 0.03 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 37.00 | 0.15 | 0.60 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.14 | 0.02 | -0.01 | 8/10/2026 | 8/24/2026 3:59:59 PM EST |
| 38.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.81 | 0.14 | 0.02 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 39.00 | 0.20 | 0.55 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.11 | 0.02 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 40.00 | 0.15 | 0.50 | 0.33 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.11 | 0.02 | -0.01 | 8/10/2026 | 8/24/2026 3:59:59 PM EST |
| 41.00 | 0.10 | 0.45 | 0.28 | % | 0.01 | 0 | 0 | 0.89 | 0.11 | 0.02 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 42.00 | 0.10 | 0.60 | 0.35 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.87 | 0.11 | 0.02 | -0.01 | 8/7/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.05 | 0.65 | 0.35 | % | 0.03 | 0 | 0 | 1.02 | -0.05 | 0.01 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 13.00 | 0.45 | 0.75 | 0.60 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.88 | -0.12 | 0.02 | -0.01 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 14.00 | 0.45 | 1.05 | 0.75 | 0.80 | % | 0.05 | 1 | 0 | 0.83 | -0.15 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST | |
| 15.00 | 0.90 | 1.30 | 1.10 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.86 | -0.19 | 0.03 | -0.01 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 16.00 | 1.10 | 1.65 | 1.38 | 1.40 | -0.15 | -9.68% | 0.09 | 1 | 1 | 0.83 | -0.23 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 17.00 | 1.45 | 2.00 | 1.73 | 1.70 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.82 | -0.28 | 0.04 | -0.02 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 18.00 | 1.90 | 2.45 | 2.18 | 2.15 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.82 | -0.33 | 0.04 | -0.02 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 19.00 | 2.25 | 3.10 | 2.68 | 2.80 | +0.25 | +9.81% | 0.14 | 24 | 4 | 0.81 | -0.38 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 20.00 | 3.10 | 3.70 | 3.40 | 3.40 | +0.30 | +9.68% | 0.17 | 15 | 73 | 0.86 | -0.43 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 21.00 | 3.70 | 4.40 | 4.05 | 3.23 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.87 | -0.48 | 0.05 | -0.02 | 8/13/2026 | 8/24/2026 3:59:59 PM EST |
| 22.00 | 4.00 | 5.10 | 4.55 | 4.70 | -0.45 | -8.74% | 0.21 | 7 | 1 | 0.83 | -0.52 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 23.00 | 4.60 | 5.90 | 5.25 | 5.40 | +1.30 | +31.71% | 0.23 | 19 | 1 | 0.83 | -0.57 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 24.00 | 5.30 | 6.60 | 5.95 | 5.70 | 0.00 | 0.00% | 0.25 | 0 | 16 | 0.82 | -0.61 | 0.05 | -0.02 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |
| 25.00 | 6.20 | 7.40 | 6.80 | 6.40 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.84 | -0.65 | 0.05 | -0.02 | 8/18/2026 | 8/24/2026 3:59:59 PM EST |
| 26.00 | 7.20 | 8.10 | 7.65 | 6.75 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.86 | -0.68 | 0.05 | -0.02 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |
| 27.00 | 8.10 | 9.00 | 8.55 | % | 0.32 | 0 | 0 | 0.88 | -0.72 | 0.04 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 28.00 | 8.90 | 9.80 | 9.35 | % | 0.33 | 0 | 0 | 0.87 | -0.74 | 0.04 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 29.00 | 9.80 | 10.70 | 10.25 | % | 0.35 | 0 | 0 | 0.88 | -0.77 | 0.04 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 30.00 | 10.60 | 11.60 | 11.10 | % | 0.37 | 0 | 0 | 0.86 | -0.79 | 0.04 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 31.00 | 11.60 | 12.50 | 12.05 | % | 0.39 | 0 | 0 | 0.89 | -0.81 | 0.03 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 32.00 | 12.00 | 13.50 | 12.75 | % | 0.40 | 0 | 0 | 1.10 | -0.82 | 0.03 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 33.00 | 12.80 | 14.60 | 13.70 | % | 0.42 | 0 | 0 | 1.17 | -0.83 | 0.03 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 34.00 | 13.70 | 15.30 | 14.50 | % | 0.43 | 0 | 0 | 1.11 | -0.84 | 0.03 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 35.00 | 15.00 | 16.50 | 15.75 | % | 0.45 | 0 | 0 | 1.21 | -0.85 | 0.03 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 36.00 | 16.20 | 17.20 | 16.70 | % | 0.46 | 0 | 0 | 1.14 | -0.85 | 0.03 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 37.00 | 17.00 | 18.50 | 17.75 | % | 0.48 | 0 | 0 | 1.28 | -0.86 | 0.02 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 38.00 | 17.50 | 19.30 | 18.40 | % | 0.48 | 0 | 0 | 1.24 | -0.86 | 0.02 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 39.00 | 19.10 | 20.10 | 19.60 | % | 0.50 | 0 | 0 | 1.20 | -0.89 | 0.02 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 40.00 | 20.10 | 21.20 | 20.65 | % | 0.52 | 0 | 0 | 1.26 | -0.89 | 0.02 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 41.00 | 20.50 | 22.10 | 21.30 | % | 0.52 | 0 | 0 | 1.25 | -0.89 | 0.02 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 42.00 | 21.10 | 23.60 | 22.35 | % | 0.53 | 0 | 0 | 1.46 | -0.89 | 0.02 | -0.01 | 8/24/2026 3:59:59 PM EST |