Options Chain for GROUPON INC COM NEW (GRPN) - $9.64 as of 3/16/2026 2:00:53 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 | 8.70 | 10.00 | 9.35 | 12.00 | 0.00 | 0.00% | 9.35 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:07 PM EST |
| 2.00 | 7.70 | 9.00 | 8.35 | % | 4.17 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 3.00 | 6.70 | 7.90 | 7.30 | 11.65 | 0.00 | 0.00% | 2.43 | 0 | 1 | 4.53 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 4:00:07 PM EST |
| 4.00 | 5.70 | 6.90 | 6.30 | 5.59 | 0.00 | 0.00% | 1.57 | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 5.00 | 5.00 | 5.70 | 5.35 | 5.44 | -2.81 | -34.07% | 1.07 | 4 | 2 | 2.45 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 6.00 | 4.20 | 4.60 | 4.40 | 4.45 | +0.78 | +21.26% | 0.73 | 2 | 1 | 1.76 | 0.99 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 7.00 | 3.20 | 3.70 | 3.45 | 3.51 | -1.29 | -26.88% | 0.49 | 3 | 6 | 1.52 | 0.94 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 8.00 | 2.20 | 2.75 | 2.48 | 1.65 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.20 | 0.87 | 0.08 | -0.01 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 9.00 | 1.60 | 1.80 | 1.70 | % | 0.19 | 0 | 0 | 0.78 | 0.76 | 0.13 | -0.01 | 3/16/2026 4:00:07 PM EST | |||
| 10.00 | 0.95 | 1.15 | 1.05 | 0.91 | +0.14 | +18.19% | 0.11 | 4 | 52 | 0.74 | 0.60 | 0.17 | -0.01 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 11.00 | 0.50 | 0.70 | 0.60 | 0.66 | +0.26 | +65.00% | 0.05 | 47 | 243 | 0.72 | 0.42 | 0.18 | -0.01 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 12.00 | 0.25 | 0.40 | 0.33 | 0.36 | +0.16 | +80.00% | 0.03 | 2,066 | 146 | 0.71 | 0.27 | 0.15 | -0.01 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 13.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.10 | +100.00% | 0.02 | 55 | 438 | 0.75 | 0.17 | 0.11 | -0.01 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.14 | +0.04 | +40.00% | 0.01 | 103 | 558 | 0.73 | 0.11 | 0.08 | -0.01 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 2,064 | 2,591 | 0.85 | 0.06 | 0.05 | 0.00 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 30 | 405 | 1.15 | 0.03 | 0.03 | 0.00 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 181 | 1.47 | 0.01 | 0.02 | 0.00 | 3/12/2026 | 3/16/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,431 | 1.35 | 0.01 | 0.01 | 0.00 | 3/11/2026 | 3/16/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.67 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,225 | 1.43 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.77 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 199 | 1.85 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.92 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.98 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 98 | 2.05 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.93 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 201 | 2.17 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 137 | 2.22 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:07 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.27 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/16/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 112 | 2.33 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:07 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.37 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:07 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.42 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 3/16/2026 4:00:07 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 133 | 2.47 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:07 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 253 | 2.31 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 3/16/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 81 | 2.35 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:07 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 37.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 38.00 | 0.00 | 0.30 | 0.15 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.67 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 3/16/2026 4:00:07 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.70 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 3/16/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 813 | 2.74 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:07 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 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.84 | -0.01 | 0.01 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 7.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.96 | -0.06 | 0.04 | -0.01 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.10 | -33.34% | 0.03 | 2 | 69 | 0.87 | -0.13 | 0.08 | -0.01 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 9.00 | 0.30 | 0.50 | 0.40 | 0.36 | -0.23 | -38.99% | 0.04 | 16 | 198 | 0.80 | -0.24 | 0.13 | -0.01 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 10.00 | 0.65 | 0.80 | 0.73 | 0.66 | -0.45 | -40.55% | 0.07 | 5 | 101 | 0.73 | -0.40 | 0.17 | -0.01 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 11.00 | 1.20 | 1.35 | 1.28 | 1.19 | -0.51 | -30.00% | 0.12 | 17 | 176 | 0.71 | -0.58 | 0.18 | -0.01 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 12.00 | 1.85 | 2.10 | 1.98 | 2.12 | -0.44 | -17.19% | 0.17 | 4 | 1,152 | 0.68 | -0.73 | 0.15 | -0.01 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 13.00 | 2.75 | 2.90 | 2.83 | 3.05 | -0.67 | -18.02% | 0.22 | 2 | 90 | 0.83 | -0.83 | 0.11 | -0.01 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 14.00 | 3.70 | 3.90 | 3.80 | 3.58 | -1.12 | -23.83% | 0.27 | 3 | 95 | 0.92 | -0.89 | 0.08 | -0.01 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 15.00 | 4.40 | 5.20 | 4.80 | 5.50 | 0.00 | 0.00% | 0.32 | 0 | 87 | 1.42 | -0.94 | 0.05 | 0.00 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 16.00 | 5.40 | 6.20 | 5.80 | 6.70 | 0.00 | 0.00% | 0.36 | 0 | 141 | 1.55 | -0.97 | 0.03 | 0.00 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 17.00 | 6.30 | 7.30 | 6.80 | 6.92 | 0.00 | 0.00% | 0.40 | 0 | 80 | 1.78 | -0.99 | 0.02 | 0.00 | 3/12/2026 | 3/16/2026 4:00:07 PM EST |
| 18.00 | 7.30 | 8.40 | 7.85 | 5.95 | 0.00 | 0.00% | 0.44 | 0 | 28 | 2.00 | -0.99 | 0.01 | 0.00 | 3/11/2026 | 3/16/2026 4:00:07 PM EST |
| 19.00 | 8.10 | 9.40 | 8.75 | 6.40 | 0.00 | 0.00% | 0.46 | 0 | 21 | 2.11 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:07 PM EST |
| 20.00 | 9.00 | 10.30 | 9.65 | 9.30 | 0.00 | 0.00% | 0.48 | 0 | 27 | 2.11 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:07 PM EST |
| 21.00 | 10.00 | 11.30 | 10.65 | 9.02 | 0.00 | 0.00% | 0.51 | 0 | 25 | 2.20 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:07 PM EST |
| 22.00 | 11.20 | 12.30 | 11.75 | 10.30 | 0.00 | 0.00% | 0.53 | 0 | 28 | 2.28 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:07 PM EST |
| 23.00 | 12.00 | 13.30 | 12.65 | 12.85 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.37 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:07 PM EST |
| 24.00 | 13.00 | 14.30 | 13.65 | 12.75 | 0.00 | 0.00% | 0.57 | 0 | 35 | 2.44 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:07 PM EST |
| 25.00 | 14.00 | 15.30 | 14.65 | 12.00 | 0.00 | 0.00% | 0.59 | 0 | 4 | 2.52 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:07 PM EST |
| 26.00 | 15.20 | 16.30 | 15.75 | 13.18 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:07 PM EST |
| 27.00 | 16.20 | 17.30 | 16.75 | 14.17 | 0.00 | 0.00% | 0.62 | 0 | 2 | 2.65 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:07 PM EST |
| 28.00 | 17.00 | 18.30 | 17.65 | 15.10 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:07 PM EST |
| 29.00 | 18.20 | 19.30 | 18.75 | 9.10 | 0.00 | 0.00% | 0.65 | 0 | 2 | 2.78 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 3/16/2026 4:00:07 PM EST |
| 30.00 | 19.20 | 20.30 | 19.75 | 15.80 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 4:00:07 PM EST |
| 31.00 | 20.20 | 21.30 | 20.75 | 10.60 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.89 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 3/16/2026 4:00:07 PM EST |
| 32.00 | 21.00 | 22.30 | 21.65 | 12.00 | 0.00 | 0.00% | 0.68 | 0 | 4 | 2.94 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 3/16/2026 4:00:07 PM EST |
| 33.00 | 22.00 | 23.30 | 22.65 | 12.80 | 0.00 | 0.00% | 0.69 | 0 | 9 | 2.99 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 3/16/2026 4:00:07 PM EST |
| 34.00 | 23.20 | 24.30 | 23.75 | 10.60 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 3/16/2026 4:00:07 PM EST |
| 35.00 | 24.00 | 25.30 | 24.65 | 10.30 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 3/16/2026 4:00:07 PM EST |
| 36.00 | 25.00 | 26.30 | 25.65 | 21.95 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 4:00:07 PM EST |
| 37.00 | 26.20 | 27.30 | 26.75 | 22.80 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 4:00:07 PM EST |
| 38.00 | 27.00 | 28.30 | 27.65 | 23.75 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 4:00:07 PM EST |
| 39.00 | 28.20 | 29.30 | 28.75 | % | 0.74 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 40.00 | 29.20 | 30.30 | 29.75 | 25.85 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 4:00:07 PM EST |