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 | 14.20 | 17.00 | 15.60 | 15.03 | +1.48 | +10.93% | 15.60 | 7 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 2.00 | 13.20 | 15.50 | 14.35 | 14.40 | +2.00 | +16.13% | 7.17 | 7 | 2 | 7.81 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 3.00 | 12.20 | 15.10 | 13.65 | 13.26 | % | 4.55 | 2 | 0 | 9.45 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:04 AM EST | |
| 4.00 | 11.20 | 13.70 | 12.45 | 10.80 | 0.00 | 0.00% | 3.11 | 0 | 1 | 7.48 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:59:04 AM EST |
| 5.00 | 9.60 | 13.30 | 11.45 | 9.81 | 0.00 | 0.00% | 2.29 | 0 | 2 | 6.43 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:59:04 AM EST |
| 6.00 | 9.20 | 12.00 | 10.60 | 7.70 | 0.00 | 0.00% | 1.77 | 0 | 1 | 5.32 | 0.99 | 0.00 | -0.01 | 4/16/2026 | 4/21/2026 11:59:04 AM EST |
| 7.00 | 8.30 | 11.00 | 9.65 | 7.46 | 0.00 | 0.00% | 1.38 | 0 | 3 | 4.60 | 0.98 | 0.01 | -0.01 | 4/20/2026 | 4/21/2026 11:59:04 AM EST |
| 8.00 | 7.70 | 9.20 | 8.45 | % | 1.06 | 0 | 0 | 3.50 | 0.97 | 0.01 | -0.01 | 4/21/2026 11:59:04 AM EST | |||
| 9.00 | 6.80 | 8.10 | 7.45 | 4.90 | 0.00 | 0.00% | 0.83 | 0 | 60 | 2.93 | 0.94 | 0.02 | -0.02 | 4/15/2026 | 4/21/2026 11:59:04 AM EST |
| 10.00 | 5.70 | 7.20 | 6.45 | 4.41 | 0.00 | 0.00% | 0.65 | 0 | 142 | 2.33 | 0.91 | 0.02 | -0.02 | 4/17/2026 | 4/21/2026 11:59:04 AM EST |
| 11.00 | 5.10 | 6.30 | 5.70 | 6.40 | +2.37 | +58.81% | 0.52 | 7 | 37 | 1.52 | 0.88 | 0.03 | -0.03 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 12.00 | 4.40 | 5.40 | 4.90 | 4.70 | +2.05 | +77.36% | 0.41 | 5 | 300 | 1.28 | 0.83 | 0.04 | -0.03 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 13.00 | 3.90 | 4.70 | 4.30 | 4.00 | +1.05 | +35.60% | 0.33 | 115 | 491 | 1.38 | 0.78 | 0.05 | -0.04 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 14.00 | 3.50 | 3.90 | 3.70 | 3.80 | +1.75 | +85.37% | 0.26 | 123 | 539 | 1.36 | 0.71 | 0.06 | -0.04 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 15.00 | 3.00 | 3.30 | 3.15 | 3.10 | +1.20 | +63.16% | 0.21 | 155 | 364 | 1.44 | 0.64 | 0.07 | -0.05 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 16.00 | 2.35 | 2.75 | 2.55 | 2.65 | +1.20 | +82.76% | 0.16 | 745 | 980 | 1.39 | 0.57 | 0.07 | -0.05 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 17.00 | 2.10 | 2.25 | 2.18 | 2.20 | +1.04 | +89.66% | 0.13 | 732 | 324 | 1.38 | 0.51 | 0.07 | -0.05 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 18.00 | 1.75 | 1.95 | 1.85 | 1.95 | +1.06 | +119.11% | 0.10 | 703 | 748 | 1.45 | 0.45 | 0.07 | -0.05 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 19.00 | 1.40 | 1.75 | 1.58 | 1.55 | +0.90 | +138.47% | 0.08 | 390 | 233 | 1.46 | 0.39 | 0.06 | -0.05 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 20.00 | 1.30 | 1.45 | 1.38 | 1.31 | +0.78 | +147.17% | 0.07 | 3,298 | 297 | 1.48 | 0.35 | 0.06 | -0.05 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 21.00 | 1.05 | 1.40 | 1.23 | 0.95 | % | 0.06 | 115 | 0 | 1.48 | 0.30 | 0.06 | -0.05 | 4/21/2026 | 4/21/2026 11:59:04 AM EST | |
| 22.00 | 0.80 | 1.15 | 0.98 | 0.85 | % | 0.04 | 2,554 | 0 | 1.51 | 0.27 | 0.05 | -0.04 | 4/21/2026 | 4/21/2026 11:59:04 AM EST | |
| 23.00 | 0.75 | 1.05 | 0.90 | 0.63 | % | 0.04 | 51 | 0 | 1.54 | 0.24 | 0.05 | -0.04 | 4/21/2026 | 4/21/2026 11:59:04 AM EST | |
| 24.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.55 | +275.00% | 0.03 | 4,178 | 5 | 1.57 | 0.22 | 0.05 | -0.04 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 25.00 | 0.60 | 0.75 | 0.68 | 0.70 | +0.46 | +191.67% | 0.03 | 1,140 | 37 | 1.62 | 0.20 | 0.04 | -0.04 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 26.00 | 0.50 | 1.00 | 0.75 | 0.38 | % | 0.03 | 328 | 0 | 1.67 | 0.18 | 0.04 | -0.04 | 4/21/2026 | 4/21/2026 11:59:04 AM EST | |
| 27.00 | 0.40 | 0.70 | 0.55 | 0.50 | % | 0.02 | 3 | 0 | 1.77 | 0.15 | 0.04 | -0.03 | 4/21/2026 | 4/21/2026 11:59:04 AM EST | |
| 28.00 | 0.20 | 0.65 | 0.43 | 0.43 | % | 0.02 | 62 | 0 | 1.73 | 0.15 | 0.03 | -0.03 | 4/21/2026 | 4/21/2026 11:59:04 AM EST | |
| 29.00 | 0.30 | 0.70 | 0.50 | % | 0.02 | 0 | 0 | 1.84 | 0.13 | 0.03 | -0.03 | 4/21/2026 11:59:04 AM EST | |||
| 30.00 | 0.30 | 0.40 | 0.35 | 0.40 | % | 0.01 | 1,517 | 0 | 1.69 | 0.13 | 0.03 | -0.03 | 4/21/2026 | 4/21/2026 11:59:04 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 5 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:04 AM EST | |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:04 AM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.75 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/21/2026 11:59:04 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.33 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/21/2026 11:59:04 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.99 | -0.01 | 0.00 | -0.01 | 4/21/2026 11:59:04 AM EST | |||
| 7.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 2 | 321 | 1.93 | -0.02 | 0.01 | -0.01 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 8.00 | 0.05 | 0.70 | 0.38 | 0.12 | +0.02 | +20.00% | 0.05 | 20 | 250 | 2.13 | -0.03 | 0.01 | -0.01 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.75 | -0.06 | 0.02 | -0.02 | 4/20/2026 | 4/21/2026 11:59:04 AM EST |
| 10.00 | 0.05 | 0.30 | 0.18 | 0.17 | 0.00 | 0.00% | 0.02 | 75 | 960 | 1.49 | -0.09 | 0.02 | -0.02 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 11.00 | 0.25 | 0.40 | 0.33 | 0.31 | -0.05 | -13.89% | 0.03 | 3 | 250 | 1.48 | -0.12 | 0.03 | -0.03 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 12.00 | 0.40 | 0.65 | 0.53 | 0.55 | -0.10 | -15.39% | 0.04 | 48 | 330 | 1.41 | -0.17 | 0.04 | -0.03 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 13.00 | 0.60 | 0.90 | 0.75 | 0.85 | -0.13 | -13.27% | 0.06 | 512 | 286 | 1.38 | -0.22 | 0.05 | -0.04 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 14.00 | 1.00 | 1.15 | 1.08 | 1.25 | -0.10 | -7.41% | 0.08 | 343 | 98 | 1.40 | -0.29 | 0.06 | -0.04 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 15.00 | 1.40 | 1.55 | 1.48 | 1.64 | -0.34 | -17.18% | 0.10 | 111 | 175 | 1.41 | -0.36 | 0.07 | -0.05 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 16.00 | 1.90 | 2.20 | 2.05 | 2.15 | -0.46 | -17.63% | 0.13 | 13 | 10 | 1.42 | -0.43 | 0.07 | -0.05 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 17.00 | 2.30 | 2.65 | 2.48 | 2.90 | -2.71 | -48.31% | 0.15 | 157 | 10 | 1.45 | -0.49 | 0.07 | -0.05 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 18.00 | 3.00 | 3.30 | 3.15 | 3.20 | -0.97 | -23.27% | 0.17 | 22 | 24 | 1.41 | -0.55 | 0.07 | -0.05 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 19.00 | 3.70 | 4.10 | 3.90 | 3.66 | % | 0.21 | 2 | 5 | 1.43 | -0.61 | 0.06 | -0.05 | 4/21/2026 | 4/21/2026 11:59:04 AM EST | |
| 20.00 | 4.50 | 4.80 | 4.65 | 3.90 | -4.06 | -51.01% | 0.23 | 6 | 10 | 1.49 | -0.65 | 0.06 | -0.05 | 4/21/2026 | 4/21/2026 11:59:04 AM EST |
| 21.00 | 5.20 | 5.70 | 5.45 | 6.07 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.49 | -0.70 | 0.06 | -0.05 | 4/17/2026 | 4/21/2026 11:59:04 AM EST |
| 22.00 | 6.00 | 6.50 | 6.25 | 7.90 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.42 | -0.73 | 0.05 | -0.04 | 4/17/2026 | 4/21/2026 11:59:04 AM EST |
| 23.00 | 6.90 | 8.10 | 7.50 | % | 0.33 | 0 | 0 | 1.91 | -0.76 | 0.05 | -0.04 | 4/21/2026 11:59:04 AM EST | |||
| 24.00 | 7.80 | 9.00 | 8.40 | % | 0.35 | 0 | 0 | 1.95 | -0.78 | 0.05 | -0.04 | 4/21/2026 11:59:04 AM EST | |||
| 25.00 | 8.70 | 9.90 | 9.30 | 11.00 | 0.00 | 0.00% | 0.37 | 0 | 36 | 1.98 | -0.80 | 0.04 | -0.04 | 4/17/2026 | 4/21/2026 11:59:04 AM EST |
| 26.00 | 9.60 | 10.80 | 10.20 | % | 0.39 | 0 | 0 | 2.07 | -0.82 | 0.04 | -0.04 | 4/21/2026 11:59:04 AM EST | |||
| 27.00 | 10.60 | 11.80 | 11.20 | % | 0.41 | 0 | 0 | 2.08 | -0.85 | 0.04 | -0.03 | 4/21/2026 11:59:04 AM EST | |||
| 28.00 | 11.50 | 12.70 | 12.10 | % | 0.43 | 0 | 0 | 2.24 | -0.85 | 0.03 | -0.03 | 4/21/2026 11:59:04 AM EST | |||
| 29.00 | 12.40 | 13.70 | 13.05 | % | 0.45 | 0 | 0 | 2.24 | -0.87 | 0.03 | -0.03 | 4/21/2026 11:59:04 AM EST | |||
| 30.00 | 13.30 | 14.70 | 14.00 | % | 0.47 | 0 | 0 | 2.32 | -0.87 | 0.03 | -0.03 | 4/21/2026 11:59:04 AM EST |