Options Chain for GROUPON INC COM NEW (GRPN) - $16.18 as of 6/9/2026 7:47:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 11.50 | 13.10 | 12.30 | 17.25 | 0.00 | 0.00% | 3.08 | 0 | 2 | 7.79 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:31 PM EST |
| 5.00 | 10.50 | 12.10 | 11.30 | 12.19 | 0.00 | 0.00% | 2.26 | 0 | 4 | 6.62 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:31 PM EST |
| 6.00 | 9.50 | 11.10 | 10.30 | 10.66 | -0.59 | -5.25% | 1.72 | 4 | 5 | 5.70 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:31 PM EST |
| 7.00 | 8.50 | 10.10 | 9.30 | 10.63 | 0.00 | 0.00% | 1.33 | 0 | 6 | 4.94 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:31 PM EST |
| 8.00 | 7.50 | 9.10 | 8.30 | 12.90 | 0.00 | 0.00% | 1.04 | 0 | 24 | 4.29 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:31 PM EST |
| 9.00 | 6.50 | 8.10 | 7.30 | 7.75 | 0.00 | 0.00% | 0.81 | 0 | 7 | 3.73 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:31 PM EST |
| 10.00 | 5.50 | 7.10 | 6.30 | 7.30 | 0.00 | 0.00% | 0.63 | 0 | 22 | 3.22 | 1.00 | 0.01 | 0.00 | 6/5/2026 | 6/9/2026 3:59:31 PM EST |
| 11.00 | 4.50 | 6.10 | 5.30 | 8.80 | 0.00 | 0.00% | 0.48 | 0 | 22 | 2.76 | 0.98 | 0.01 | -0.01 | 6/1/2026 | 6/9/2026 3:59:31 PM EST |
| 12.00 | 3.60 | 5.10 | 4.35 | 4.51 | -2.49 | -35.58% | 0.36 | 4 | 18 | 2.33 | 0.94 | 0.03 | -0.03 | 6/9/2026 | 6/9/2026 3:59:31 PM EST |
| 13.00 | 2.55 | 4.20 | 3.38 | 6.58 | 0.00 | 0.00% | 0.26 | 0 | 101 | 2.08 | 0.92 | 0.05 | -0.03 | 5/26/2026 | 6/9/2026 3:59:31 PM EST |
| 14.00 | 2.00 | 3.10 | 2.55 | 2.32 | 0.00 | 0.00% | 0.18 | 0 | 174 | 1.55 | 0.84 | 0.08 | -0.04 | 6/8/2026 | 6/9/2026 3:59:31 PM EST |
| 15.00 | 1.60 | 2.20 | 1.90 | 1.75 | -0.79 | -31.11% | 0.13 | 21 | 1,678 | 0.80 | 0.77 | 0.12 | -0.04 | 6/9/2026 | 6/9/2026 3:59:31 PM EST |
| 16.00 | 1.10 | 1.60 | 1.35 | 1.03 | -0.22 | -17.60% | 0.08 | 1 | 429 | 0.99 | 0.63 | 0.17 | -0.05 | 6/9/2026 | 6/9/2026 3:59:31 PM EST |
| 17.00 | 0.80 | 0.90 | 0.85 | 0.83 | +0.11 | +15.28% | 0.05 | 160 | 1,059 | 0.98 | 0.45 | 0.18 | -0.05 | 6/9/2026 | 6/9/2026 3:59:31 PM EST |
| 18.00 | 0.35 | 0.65 | 0.50 | 0.55 | +0.05 | +10.00% | 0.03 | 412 | 3,710 | 1.02 | 0.29 | 0.16 | -0.04 | 6/9/2026 | 6/9/2026 3:59:31 PM EST |
| 19.00 | 0.20 | 0.45 | 0.33 | 0.31 | +0.01 | +3.34% | 0.02 | 59 | 1,471 | 1.02 | 0.17 | 0.11 | -0.03 | 6/9/2026 | 6/9/2026 3:59:31 PM EST |
| 20.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.03 | +13.64% | 0.01 | 459 | 5,606 | 1.09 | 0.10 | 0.08 | -0.02 | 6/9/2026 | 6/9/2026 3:59:31 PM EST |
| 21.00 | 0.15 | 0.25 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 13 | 1,605 | 1.19 | 0.06 | 0.05 | -0.01 | 6/9/2026 | 6/9/2026 3:59:31 PM EST |
| 22.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.02 | +20.00% | 0.01 | 5 | 1,001 | 1.24 | 0.03 | 0.03 | -0.01 | 6/9/2026 | 6/9/2026 3:59:31 PM EST |
| 23.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 6 | 1,518 | 1.24 | 0.02 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 3:59:31 PM EST |
| 24.00 | 0.05 | 0.35 | 0.20 | 0.07 | -0.04 | -36.37% | 0.01 | 7 | 1,144 | 1.63 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:31 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 6 | 2,641 | 1.58 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:31 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 419 | 1.49 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:31 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 367 | 2.19 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:31 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 501 | 2.30 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:31 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 103 | 2.95 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:31 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 4,583 | 1.86 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:31 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 122 | 2.35 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:31 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 512 | 2.44 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:31 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,044 | 2.35 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:31 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.89 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 6/9/2026 3:59:31 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:31 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 153 | 2.87 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 3:59:31 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 4 | 4.83 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 3:59:31 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.21 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 3:59:31 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 182 | 2.40 | 0.00 | 0.01 | 0.00 | 5/26/2026 | 6/9/2026 3:59:31 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.03 | -0.02 | 0.01 | -0.01 | 6/1/2026 | 6/9/2026 3:59:31 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.15 | +0.10 | +200.00% | 0.01 | 5 | 416 | 1.22 | -0.07 | 0.03 | -0.03 | 6/9/2026 | 6/9/2026 3:59:31 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 5 | 235 | 1.36 | -0.08 | 0.05 | -0.03 | 6/9/2026 | 6/9/2026 3:59:31 PM EST |
| 14.00 | 0.05 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 0.01 | 18 | 286 | 1.01 | -0.16 | 0.08 | -0.04 | 6/9/2026 | 6/9/2026 3:59:31 PM EST |
| 15.00 | 0.20 | 0.55 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 587 | 693 | 0.97 | -0.23 | 0.12 | -0.04 | 6/9/2026 | 6/9/2026 3:59:31 PM EST |
| 16.00 | 0.60 | 0.75 | 0.68 | 0.73 | -0.22 | -23.16% | 0.04 | 106 | 401 | 0.93 | -0.37 | 0.17 | -0.05 | 6/9/2026 | 6/9/2026 3:59:31 PM EST |
| 17.00 | 1.10 | 1.55 | 1.33 | 1.70 | +0.15 | +9.68% | 0.08 | 39 | 1,036 | 1.06 | -0.55 | 0.18 | -0.05 | 6/9/2026 | 6/9/2026 3:59:31 PM EST |
| 18.00 | 1.70 | 2.20 | 1.95 | 1.95 | -0.25 | -11.37% | 0.11 | 11 | 3,568 | 1.03 | -0.71 | 0.16 | -0.04 | 6/9/2026 | 6/9/2026 3:59:31 PM EST |
| 19.00 | 2.50 | 3.00 | 2.75 | 2.90 | +0.10 | +3.58% | 0.14 | 1 | 996 | 1.03 | -0.83 | 0.11 | -0.03 | 6/9/2026 | 6/9/2026 3:59:31 PM EST |
| 20.00 | 3.40 | 4.00 | 3.70 | 3.88 | +0.13 | +3.47% | 0.18 | 2 | 272 | 1.57 | -0.90 | 0.08 | -0.02 | 6/9/2026 | 6/9/2026 3:59:31 PM EST |
| 21.00 | 4.20 | 5.20 | 4.70 | 4.82 | 0.00 | 0.00% | 0.22 | 0 | 24 | 2.02 | -0.94 | 0.05 | -0.01 | 6/8/2026 | 6/9/2026 3:59:31 PM EST |
| 22.00 | 5.20 | 6.60 | 5.90 | 5.25 | 0.00 | 0.00% | 0.27 | 0 | 33 | 2.67 | -0.97 | 0.03 | -0.01 | 6/3/2026 | 6/9/2026 3:59:31 PM EST |
| 23.00 | 6.10 | 7.60 | 6.85 | 5.70 | 0.00 | 0.00% | 0.30 | 0 | 6 | 2.86 | -0.98 | 0.02 | -0.01 | 6/3/2026 | 6/9/2026 3:59:31 PM EST |
| 24.00 | 7.10 | 8.60 | 7.85 | 7.39 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.04 | -0.99 | 0.01 | 0.00 | 5/8/2026 | 6/9/2026 3:59:31 PM EST |
| 25.00 | 8.00 | 9.60 | 8.80 | 6.67 | 0.00 | 0.00% | 0.35 | 0 | 53 | 3.21 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:31 PM EST |
| 26.00 | 8.90 | 10.60 | 9.75 | % | 0.38 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:31 PM EST | |||
| 27.00 | 9.90 | 11.60 | 10.75 | % | 0.40 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:31 PM EST | |||
| 28.00 | 11.00 | 12.50 | 11.75 | 8.60 | 0.00 | 0.00% | 0.42 | 0 | 4 | 3.53 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:31 PM EST |
| 29.00 | 11.90 | 13.50 | 12.70 | 12.90 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.66 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:31 PM EST |
| 30.00 | 13.00 | 14.50 | 13.75 | 13.03 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.79 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:31 PM EST |
| 31.00 | 14.00 | 15.50 | 14.75 | 14.90 | 0.00 | 0.00% | 0.48 | 0 | 2 | 3.91 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:31 PM EST |
| 32.00 | 15.00 | 16.60 | 15.80 | 15.26 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.15 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:31 PM EST |
| 33.00 | 16.00 | 17.50 | 16.75 | 16.25 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.13 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:31 PM EST |