Options Chain for GROUPON INC COM NEW (GRPN) - $11.51 as of 4/10/2026 6:14:12 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 | 11.60 | 12.20 | 11.90 | 11.95 | +1.40 | +13.27% | 11.90 | 1 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 2.00 | 10.60 | 11.20 | 10.90 | 10.84 | +2.09 | +23.89% | 5.45 | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 3.00 | 9.50 | 10.30 | 9.90 | 9.87 | % | 3.30 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST | |
| 4.00 | 8.50 | 9.20 | 8.85 | 8.97 | % | 2.21 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST | |
| 5.00 | 7.50 | 8.70 | 8.10 | 6.92 | 0.00 | 0.00% | 1.62 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 6.00 | 6.60 | 7.70 | 7.15 | 6.02 | 0.00 | 0.00% | 1.19 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 7.00 | 5.60 | 6.70 | 6.15 | 5.05 | 0.00 | 0.00% | 0.88 | 0 | 6 | 9.94 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 8.00 | 4.60 | 5.50 | 5.05 | 3.98 | 0.00 | 0.00% | 0.63 | 0 | 6 | 7.35 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 9.00 | 3.30 | 4.70 | 4.00 | 4.12 | +1.04 | +33.77% | 0.44 | 1 | 7 | 6.90 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 10.00 | 2.40 | 3.70 | 3.05 | 3.60 | +1.56 | +76.48% | 0.30 | 3 | 81 | 5.59 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 11.00 | 1.70 | 2.20 | 1.95 | 1.80 | +0.08 | +4.66% | 0.18 | 5 | 200 | 2.60 | 0.98 | 0.05 | -0.01 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 12.00 | 0.75 | 1.20 | 0.98 | 1.09 | +0.39 | +55.72% | 0.08 | 70 | 2,033 | 1.66 | 0.84 | 0.24 | -0.07 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 13.00 | 0.25 | 0.45 | 0.35 | 0.22 | +0.02 | +10.00% | 0.03 | 805 | 1,419 | 1.00 | 0.49 | 0.43 | -0.10 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.09 | +0.03 | +50.00% | 0.01 | 419 | 927 | 1.62 | 0.15 | 0.25 | -0.06 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 195 | 1,032 | 1.68 | 0.03 | 0.07 | -0.01 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 449 | 2.16 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 186 | 3.74 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,421 | 4.20 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 91 | 4.62 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,225 | 5.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 159 | 5.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 199 | 5.70 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 74 | 4.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 89 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 98 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 112 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 124 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 133 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 253 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 813 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 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 | 0.04 | -0.01 | -20.00% | 0.03 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 134 | 3.80 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 221 | 3.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.16 | +0.13 | +433.34% | 0.01 | 1 | 191 | 2.99 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 455 | 2.15 | -0.02 | 0.05 | -0.01 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.11 | -68.75% | 0.01 | 74 | 1,297 | 1.66 | -0.15 | 0.24 | -0.07 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 13.00 | 0.25 | 0.55 | 0.40 | 0.47 | -0.25 | -34.73% | 0.03 | 41 | 135 | 0.95 | -0.51 | 0.43 | -0.10 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 14.00 | 0.80 | 1.50 | 1.15 | 0.79 | -0.71 | -47.34% | 0.08 | 6 | 97 | 2.21 | -0.85 | 0.25 | -0.06 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 15.00 | 1.35 | 2.50 | 1.93 | 2.12 | -0.96 | -31.17% | 0.13 | 1 | 49 | 2.94 | -0.97 | 0.07 | -0.01 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 16.00 | 2.30 | 3.40 | 2.85 | 3.98 | 0.00 | 0.00% | 0.18 | 0 | 121 | 3.22 | -1.00 | 0.01 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 17.00 | 3.50 | 4.60 | 4.05 | 4.98 | 0.00 | 0.00% | 0.24 | 0 | 80 | 4.44 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 18.00 | 4.40 | 5.40 | 4.90 | 5.88 | 0.00 | 0.00% | 0.27 | 0 | 22 | 4.21 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 19.00 | 5.30 | 6.40 | 5.85 | % | 0.31 | 0 | 21 | 4.64 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 20.00 | 6.30 | 7.40 | 6.85 | 8.50 | 0.00 | 0.00% | 0.34 | 0 | 27 | 5.03 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:57 PM EST |
| 21.00 | 7.30 | 8.40 | 7.85 | 9.50 | 0.00 | 0.00% | 0.37 | 0 | 25 | 5.39 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:57 PM EST |
| 22.00 | 8.30 | 9.30 | 8.80 | 9.37 | 0.00 | 0.00% | 0.40 | 0 | 28 | 5.24 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:57 PM EST |
| 23.00 | 9.30 | 10.30 | 9.80 | 11.55 | 0.00 | 0.00% | 0.43 | 0 | 2 | 5.55 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:57 PM EST |
| 24.00 | 10.40 | 11.40 | 10.90 | 12.55 | 0.00 | 0.00% | 0.45 | 0 | 35 | 6.34 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:57 PM EST |
| 25.00 | 11.40 | 12.50 | 11.95 | 13.55 | 0.00 | 0.00% | 0.48 | 0 | 4 | 7.08 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:57 PM EST |
| 26.00 | 12.40 | 13.80 | 13.10 | 14.55 | 0.00 | 0.00% | 0.50 | 0 | 0 | 8.53 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:57 PM EST |
| 27.00 | 13.40 | 14.30 | 13.85 | 15.53 | 0.00 | 0.00% | 0.51 | 0 | 2 | 6.61 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:57 PM EST |
| 28.00 | 14.40 | 15.80 | 15.10 | 16.53 | 0.00 | 0.00% | 0.54 | 0 | 0 | 9.06 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:57 PM EST |
| 29.00 | 15.40 | 16.40 | 15.90 | 17.52 | 0.00 | 0.00% | 0.55 | 0 | 2 | 7.61 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:57 PM EST |
| 30.00 | 16.40 | 17.80 | 17.10 | % | 0.57 | 0 | 0 | 9.55 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 31.00 | 17.50 | 18.40 | 17.95 | 19.50 | 0.00 | 0.00% | 0.58 | 0 | 1 | 8.04 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:57 PM EST |
| 32.00 | 18.50 | 19.40 | 18.95 | % | 0.59 | 0 | 4 | 8.25 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 33.00 | 19.40 | 20.40 | 19.90 | % | 0.60 | 0 | 9 | 8.44 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 34.00 | 20.40 | 21.30 | 20.85 | % | 0.61 | 0 | 0 | 8.04 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 35.00 | 21.50 | 22.50 | 22.00 | % | 0.63 | 0 | 0 | 9.32 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 36.00 | 22.40 | 23.30 | 22.85 | % | 0.63 | 0 | 0 | 8.38 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 37.00 | 23.50 | 24.40 | 23.95 | % | 0.65 | 0 | 0 | 9.14 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 38.00 | 24.50 | 25.40 | 24.95 | % | 0.66 | 0 | 0 | 9.31 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 39.00 | 25.50 | 26.40 | 25.95 | % | 0.67 | 0 | 0 | 9.47 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 40.00 | 26.50 | 27.40 | 26.95 | % | 0.67 | 0 | 0 | 9.62 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST |