Options Chain for GROUPON INC COM NEW (GRPN) - $12.16 as of 2/24/2026 8:02:46 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 | 10.10 | 12.30 | 11.20 | 12.00 | 0.00 | 0.00% | 11.20 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:11 PM EST |
| 2.00 | 9.00 | 11.30 | 10.15 | % | 5.08 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 3.00 | 8.20 | 10.30 | 9.25 | 11.65 | 0.00 | 0.00% | 3.08 | 0 | 1 | 4.70 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 4:00:11 PM EST |
| 4.00 | 7.90 | 9.10 | 8.50 | 10.75 | 0.00 | 0.00% | 2.12 | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 4:00:11 PM EST |
| 5.00 | 7.10 | 7.90 | 7.50 | 8.25 | 0.00 | 0.00% | 1.50 | 0 | 2 | 2.49 | 0.99 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:11 PM EST |
| 6.00 | 5.50 | 7.00 | 6.25 | 7.16 | 0.00 | 0.00% | 1.04 | 0 | 1 | 2.18 | 0.98 | 0.01 | 0.00 | 2/6/2026 | 2/24/2026 4:00:11 PM EST |
| 7.00 | 5.10 | 5.90 | 5.50 | 7.70 | 0.00 | 0.00% | 0.79 | 0 | 2 | 1.70 | 0.95 | 0.02 | -0.01 | 2/2/2026 | 2/24/2026 4:00:11 PM EST |
| 8.00 | 3.90 | 5.10 | 4.50 | % | 0.56 | 0 | 0 | 1.58 | 0.90 | 0.04 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 9.00 | 3.10 | 4.30 | 3.70 | % | 0.41 | 0 | 0 | 1.45 | 0.84 | 0.05 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 10.00 | 2.90 | 3.20 | 3.05 | % | 0.30 | 0 | 0 | 0.97 | 0.77 | 0.07 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 11.00 | 2.20 | 2.50 | 2.35 | 3.00 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.91 | 0.69 | 0.08 | -0.02 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 12.00 | 1.75 | 2.00 | 1.88 | 2.05 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.93 | 0.60 | 0.09 | -0.02 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 13.00 | 1.35 | 1.55 | 1.45 | 1.35 | 0.00 | 0.00% | 0.11 | 0 | 58 | 0.93 | 0.52 | 0.09 | -0.02 | 2/11/2026 | 2/24/2026 4:00:11 PM EST |
| 14.00 | 1.00 | 1.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 107 | 0.92 | 0.43 | 0.09 | -0.02 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 15.00 | 0.75 | 0.95 | 0.85 | 0.74 | 0.00 | 0.00% | 0.06 | 0 | 202 | 0.92 | 0.36 | 0.09 | -0.02 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 16.00 | 0.60 | 0.75 | 0.68 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 205 | 0.94 | 0.30 | 0.08 | -0.02 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 17.00 | 0.45 | 0.65 | 0.55 | 0.50 | +0.10 | +25.00% | 0.03 | 3 | 177 | 0.96 | 0.24 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 18.00 | 0.35 | 0.45 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1,393 | 0.95 | 0.20 | 0.06 | -0.01 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 19.00 | 0.20 | 0.40 | 0.30 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.94 | 0.16 | 0.05 | -0.01 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 20.00 | 0.10 | 0.65 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 88 | 1.04 | 0.13 | 0.05 | -0.01 | 2/13/2026 | 2/24/2026 4:00:11 PM EST |
| 21.00 | 0.05 | 0.55 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.02 | 0.11 | 0.04 | -0.01 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 22.00 | 0.05 | 0.60 | 0.33 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 199 | 1.10 | 0.09 | 0.03 | -0.01 | 1/20/2026 | 2/24/2026 4:00:11 PM EST |
| 23.00 | 0.05 | 0.60 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.16 | 0.07 | 0.03 | -0.01 | 2/17/2026 | 2/24/2026 4:00:11 PM EST |
| 24.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.57 | 0.05 | 0.02 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.63 | 0.04 | 0.02 | 0.00 | 1/27/2026 | 2/24/2026 4:00:11 PM EST |
| 26.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.17 | 0.04 | 0.02 | 0.00 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 27.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 201 | 1.74 | 0.02 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.26 | 0.02 | 0.01 | 0.00 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 29.00 | 0.00 | 0.65 | 0.33 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.83 | 0.01 | 0.01 | 0.00 | 12/31/2025 | 2/24/2026 4:00:11 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.88 | 0.01 | 0.01 | 0.00 | 2/17/2026 | 2/24/2026 4:00:11 PM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.92 | 0.01 | 0.01 | 0.00 | 12/10/2025 | 2/24/2026 4:00:11 PM EST |
| 32.00 | 0.00 | 0.65 | 0.33 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.96 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 2/24/2026 4:00:11 PM EST |
| 33.00 | 0.00 | 0.65 | 0.33 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 133 | 2.00 | 0.01 | 0.00 | 0.00 | 11/13/2025 | 2/24/2026 4:00:11 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.56 | 0.01 | 0.00 | 0.00 | 11/10/2025 | 2/24/2026 4:00:11 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.73 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/24/2026 4:00:11 PM EST |
| 36.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 37.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 38.00 | 0.00 | 0.60 | 0.30 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 2/24/2026 4:00:11 PM EST |
| 39.00 | 0.00 | 0.60 | 0.30 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.16 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 2/24/2026 4:00:11 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 813 | 2.19 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 4:00:11 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 | 0.55 | 0.28 | % | 0.28 | 0 | 0 | 7.40 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 3.00 | 0.00 | 0.60 | 0.30 | % | 0.10 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 4.00 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 2.55 | -0.01 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 6.00 | 0.00 | 0.65 | 0.33 | % | 0.06 | 0 | 0 | 2.12 | -0.02 | 0.01 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 7.00 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 0 | 1.76 | -0.05 | 0.02 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 8.00 | 0.20 | 0.40 | 0.30 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.08 | -0.10 | 0.04 | -0.01 | 2/5/2026 | 2/24/2026 4:00:11 PM EST |
| 9.00 | 0.40 | 0.55 | 0.48 | 0.49 | % | 0.05 | 2 | 0 | 1.03 | -0.16 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST | |
| 10.00 | 0.65 | 0.85 | 0.75 | 0.80 | +0.15 | +23.08% | 0.07 | 11 | 85 | 1.01 | -0.23 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 11.00 | 1.05 | 1.20 | 1.13 | 1.20 | +0.04 | +3.45% | 0.10 | 5 | 73 | 0.99 | -0.31 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 12.00 | 1.50 | 1.70 | 1.60 | 1.70 | 0.00 | 0.00% | 0.13 | 16 | 1,142 | 0.98 | -0.40 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 13.00 | 2.05 | 2.25 | 2.15 | 2.30 | +0.47 | +25.69% | 0.17 | 12 | 91 | 0.96 | -0.48 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 14.00 | 2.70 | 2.90 | 2.80 | 2.95 | +0.72 | +32.29% | 0.20 | 9 | 86 | 0.95 | -0.57 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 15.00 | 3.40 | 3.70 | 3.55 | 3.10 | 0.00 | 0.00% | 0.24 | 0 | 71 | 0.96 | -0.64 | 0.09 | -0.02 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 16.00 | 4.20 | 4.50 | 4.35 | 4.30 | 0.00 | 0.00% | 0.27 | 0 | 724 | 0.97 | -0.70 | 0.08 | -0.02 | 2/12/2026 | 2/24/2026 4:00:11 PM EST |
| 17.00 | 5.10 | 5.30 | 5.20 | 4.20 | 0.00 | 0.00% | 0.31 | 0 | 85 | 0.98 | -0.76 | 0.07 | -0.01 | 2/4/2026 | 2/24/2026 4:00:11 PM EST |
| 18.00 | 5.60 | 6.90 | 6.25 | 4.70 | 0.00 | 0.00% | 0.35 | 0 | 33 | 1.52 | -0.80 | 0.06 | -0.01 | 1/30/2026 | 2/24/2026 4:00:11 PM EST |
| 19.00 | 6.60 | 7.80 | 7.20 | 6.40 | 0.00 | 0.00% | 0.38 | 0 | 33 | 1.55 | -0.84 | 0.05 | -0.01 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 20.00 | 7.40 | 8.80 | 8.10 | 7.80 | 0.00 | 0.00% | 0.40 | 0 | 106 | 1.64 | -0.87 | 0.05 | -0.01 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 21.00 | 8.60 | 9.70 | 9.15 | 6.20 | 0.00 | 0.00% | 0.44 | 0 | 28 | 1.66 | -0.89 | 0.04 | -0.01 | 1/27/2026 | 2/24/2026 4:00:11 PM EST |
| 22.00 | 9.60 | 10.70 | 10.15 | 9.95 | +0.13 | +1.33% | 0.46 | 1 | 69 | 1.74 | -0.91 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 23.00 | 10.60 | 11.60 | 11.10 | 11.05 | 0.00 | 0.00% | 0.48 | 0 | 21 | 1.74 | -0.93 | 0.03 | -0.01 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 24.00 | 10.90 | 12.90 | 11.90 | 11.85 | 0.00 | 0.00% | 0.50 | 0 | 69 | 2.01 | -0.95 | 0.02 | 0.00 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 25.00 | 12.60 | 14.10 | 13.35 | 12.00 | 0.00 | 0.00% | 0.53 | 0 | 15 | 2.19 | -0.96 | 0.02 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 26.00 | 12.80 | 15.10 | 13.95 | 13.18 | 0.00 | 0.00% | 0.54 | 0 | 32 | 2.26 | -0.96 | 0.02 | 0.00 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 27.00 | 14.40 | 16.10 | 15.25 | 14.17 | 0.00 | 0.00% | 0.56 | 0 | 12 | 2.31 | -0.98 | 0.01 | 0.00 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 28.00 | 15.40 | 17.10 | 16.25 | 15.10 | 0.00 | 0.00% | 0.58 | 0 | 2 | 2.37 | -0.98 | 0.01 | 0.00 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 29.00 | 15.90 | 18.00 | 16.95 | 9.10 | 0.00 | 0.00% | 0.58 | 0 | 8 | 2.36 | -0.99 | 0.01 | 0.00 | 10/3/2025 | 2/24/2026 4:00:11 PM EST |
| 30.00 | 16.90 | 19.10 | 18.00 | 15.80 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.47 | -0.99 | 0.01 | 0.00 | 1/30/2026 | 2/24/2026 4:00:11 PM EST |
| 31.00 | 18.40 | 20.10 | 19.25 | 10.60 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.52 | -0.99 | 0.01 | 0.00 | 9/23/2025 | 2/24/2026 4:00:11 PM EST |
| 32.00 | 18.90 | 21.10 | 20.00 | 12.00 | 0.00 | 0.00% | 0.62 | 0 | 4 | 2.57 | -0.99 | 0.00 | 0.00 | 9/17/2025 | 2/24/2026 4:00:11 PM EST |
| 33.00 | 19.90 | 22.00 | 20.95 | 12.80 | 0.00 | 0.00% | 0.63 | 0 | 9 | 2.55 | -0.99 | 0.00 | 0.00 | 9/17/2025 | 2/24/2026 4:00:11 PM EST |
| 34.00 | 20.90 | 23.00 | 21.95 | 10.60 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.59 | -0.99 | 0.00 | 0.00 | 8/21/2025 | 2/24/2026 4:00:11 PM EST |
| 35.00 | 21.90 | 24.00 | 22.95 | 10.30 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 2/24/2026 4:00:11 PM EST |
| 36.00 | 22.90 | 25.00 | 23.95 | 21.95 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:11 PM EST |
| 37.00 | 23.90 | 26.00 | 24.95 | 22.80 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:11 PM EST |
| 38.00 | 24.90 | 27.00 | 25.95 | 23.75 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:11 PM EST |
| 39.00 | 25.90 | 28.00 | 26.95 | % | 0.69 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 40.00 | 26.90 | 29.00 | 27.95 | 25.85 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:11 PM EST |