Options Chain for GROUPON INC COM NEW (GRPN) - $14.62 as of 4/23/2026 8:51:36 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 | 8.90 | 11.60 | 10.25 | 9.60 | 0.00 | 0.00% | 2.56 | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:48 PM EST |
| 5.00 | 8.30 | 10.30 | 9.30 | 9.40 | 0.00 | 0.00% | 1.86 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:48 PM EST |
| 6.00 | 7.30 | 8.90 | 8.10 | 7.70 | 0.00 | 0.00% | 1.35 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:48 PM EST |
| 7.00 | 6.50 | 8.00 | 7.25 | % | 1.04 | 0 | 0 | 1.64 | 0.98 | 0.01 | 0.00 | 4/23/2026 3:59:48 PM EST | |||
| 8.00 | 5.60 | 6.90 | 6.25 | % | 0.78 | 0 | 0 | 1.51 | 0.94 | 0.02 | 0.00 | 4/23/2026 3:59:48 PM EST | |||
| 9.00 | 4.70 | 6.20 | 5.45 | % | 0.61 | 0 | 0 | 1.36 | 0.90 | 0.03 | -0.01 | 4/23/2026 3:59:48 PM EST | |||
| 10.00 | 4.30 | 5.30 | 4.80 | 4.80 | -1.35 | -21.96% | 0.48 | 4 | 15 | 1.29 | 0.86 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 11.00 | 3.40 | 4.50 | 3.95 | 3.60 | -2.46 | -40.60% | 0.36 | 10 | 9 | 1.20 | 0.80 | 0.05 | -0.01 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 12.00 | 3.20 | 3.80 | 3.50 | 5.00 | 0.00 | 0.00% | 0.29 | 0 | 16 | 0.99 | 0.74 | 0.05 | -0.02 | 4/22/2026 | 4/23/2026 3:59:48 PM EST |
| 13.00 | 2.65 | 3.30 | 2.98 | 2.40 | -1.00 | -29.42% | 0.23 | 2 | 90 | 0.99 | 0.68 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 14.00 | 2.25 | 2.75 | 2.50 | 2.65 | -1.65 | -38.38% | 0.18 | 61 | 162 | 1.01 | 0.61 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 15.00 | 2.10 | 2.30 | 2.20 | 2.23 | -0.92 | -29.21% | 0.15 | 45 | 2,139 | 1.08 | 0.54 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 16.00 | 1.45 | 1.95 | 1.70 | 1.55 | -1.05 | -40.39% | 0.11 | 214 | 67 | 1.00 | 0.47 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 17.00 | 1.10 | 1.70 | 1.40 | 1.28 | -0.91 | -41.56% | 0.08 | 54 | 186 | 0.99 | 0.41 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 18.00 | 0.95 | 1.40 | 1.18 | 0.95 | -0.93 | -49.47% | 0.07 | 28 | 72 | 1.02 | 0.36 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 19.00 | 0.85 | 1.20 | 1.03 | 1.08 | -0.57 | -34.55% | 0.05 | 2 | 81 | 1.05 | 0.31 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 20.00 | 0.85 | 1.05 | 0.95 | 0.95 | -0.55 | -36.67% | 0.05 | 1,081 | 3,166 | 1.09 | 0.27 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 21.00 | 0.50 | 0.90 | 0.70 | 0.64 | -0.63 | -49.61% | 0.03 | 203 | 9 | 1.05 | 0.25 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 22.00 | 0.40 | 0.80 | 0.60 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 79 | 1.06 | 0.22 | 0.05 | -0.02 | 4/22/2026 | 4/23/2026 3:59:48 PM EST |
| 23.00 | 0.35 | 0.70 | 0.53 | 0.50 | -0.55 | -52.39% | 0.02 | 1 | 53 | 1.07 | 0.20 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 24.00 | 0.35 | 0.65 | 0.50 | 0.45 | -0.50 | -52.64% | 0.02 | 18 | 686 | 1.10 | 0.18 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 25.00 | 0.40 | 0.60 | 0.50 | 0.35 | -0.40 | -53.34% | 0.02 | 247 | 747 | 1.18 | 0.15 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 26.00 | 0.20 | 0.50 | 0.35 | 0.35 | -0.67 | -65.69% | 0.01 | 20 | 66 | 1.11 | 0.15 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 27.00 | 0.15 | 0.55 | 0.35 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.14 | 0.13 | 0.03 | -0.01 | 4/21/2026 | 4/23/2026 3:59:48 PM EST |
| 28.00 | 0.15 | 0.55 | 0.35 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.19 | 0.12 | 0.03 | -0.01 | 4/21/2026 | 4/23/2026 3:59:48 PM EST |
| 29.00 | 0.10 | 0.60 | 0.35 | % | 0.01 | 0 | 0 | 1.21 | 0.11 | 0.03 | -0.01 | 4/23/2026 3:59:48 PM EST | |||
| 30.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.20 | -40.00% | 0.01 | 606 | 497 | 1.22 | 0.10 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 31.00 | 0.10 | 0.60 | 0.35 | % | 0.01 | 0 | 0 | 1.29 | 0.09 | 0.02 | -0.01 | 4/23/2026 3:59:48 PM EST | |||
| 32.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 1.27 | 0.08 | 0.02 | -0.01 | 4/23/2026 3:59:48 PM EST | |||
| 33.00 | 0.05 | 0.45 | 0.25 | 0.22 | -0.13 | -37.15% | 0.01 | 12 | 21 | 1.25 | 0.08 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:48 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 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/23/2026 3:59:48 PM EST |
| 6.00 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 154 | 1.92 | -0.02 | 0.01 | 0.00 | 4/17/2026 | 4/23/2026 3:59:48 PM EST |
| 8.00 | 0.05 | 0.60 | 0.33 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.22 | -0.06 | 0.02 | 0.00 | 3/24/2026 | 4/23/2026 3:59:48 PM EST |
| 9.00 | 0.20 | 0.55 | 0.38 | 0.51 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.13 | -0.10 | 0.03 | -0.01 | 4/14/2026 | 4/23/2026 3:59:48 PM EST |
| 10.00 | 0.40 | 0.65 | 0.53 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 165 | 1.07 | -0.14 | 0.04 | -0.01 | 4/22/2026 | 4/23/2026 3:59:48 PM EST |
| 11.00 | 0.60 | 0.95 | 0.78 | 0.80 | +0.15 | +23.08% | 0.07 | 38 | 17 | 1.05 | -0.20 | 0.05 | -0.01 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 12.00 | 1.00 | 1.25 | 1.13 | 1.24 | +0.19 | +18.10% | 0.09 | 15 | 29 | 1.04 | -0.26 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 13.00 | 1.40 | 1.75 | 1.58 | 1.65 | +0.65 | +65.00% | 0.12 | 12 | 130 | 1.05 | -0.32 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 14.00 | 1.85 | 2.25 | 2.05 | 2.15 | +0.60 | +38.71% | 0.15 | 13 | 7 | 1.03 | -0.39 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 15.00 | 2.45 | 2.85 | 2.65 | 2.45 | +0.35 | +16.67% | 0.18 | 90 | 36 | 1.04 | -0.46 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 16.00 | 3.10 | 3.50 | 3.30 | 2.62 | 0.00 | 0.00% | 0.21 | 0 | 34 | 1.04 | -0.53 | 0.07 | -0.02 | 4/22/2026 | 4/23/2026 3:59:48 PM EST |
| 17.00 | 3.80 | 4.20 | 4.00 | 4.00 | -1.72 | -30.07% | 0.24 | 10 | 1 | 1.05 | -0.59 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 18.00 | 4.50 | 5.00 | 4.75 | % | 0.26 | 0 | 0 | 1.07 | -0.64 | 0.06 | -0.02 | 4/23/2026 3:59:48 PM EST | |||
| 19.00 | 5.30 | 5.80 | 5.55 | % | 0.29 | 0 | 0 | 1.05 | -0.69 | 0.06 | -0.02 | 4/23/2026 3:59:48 PM EST | |||
| 20.00 | 6.10 | 6.70 | 6.40 | % | 0.32 | 0 | 0 | 1.09 | -0.73 | 0.06 | -0.02 | 4/23/2026 3:59:48 PM EST | |||
| 21.00 | 7.00 | 7.90 | 7.45 | % | 0.35 | 0 | 0 | 1.16 | -0.75 | 0.05 | -0.02 | 4/23/2026 3:59:48 PM EST | |||
| 22.00 | 7.90 | 8.70 | 8.30 | % | 0.38 | 0 | 0 | 1.26 | -0.78 | 0.05 | -0.02 | 4/23/2026 3:59:48 PM EST | |||
| 23.00 | 8.80 | 9.70 | 9.25 | % | 0.40 | 0 | 0 | 1.27 | -0.80 | 0.04 | -0.01 | 4/23/2026 3:59:48 PM EST | |||
| 24.00 | 9.80 | 10.70 | 10.25 | 9.80 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.23 | -0.82 | 0.04 | -0.01 | 4/17/2026 | 4/23/2026 3:59:48 PM EST |
| 25.00 | 10.70 | 11.70 | 11.20 | 11.08 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.26 | -0.85 | 0.04 | -0.01 | 4/17/2026 | 4/23/2026 3:59:48 PM EST |
| 26.00 | 11.50 | 12.60 | 12.05 | % | 0.46 | 0 | 0 | 1.21 | -0.85 | 0.03 | -0.01 | 4/23/2026 3:59:48 PM EST | |||
| 27.00 | 12.60 | 13.50 | 13.05 | % | 0.48 | 0 | 0 | 1.14 | -0.87 | 0.03 | -0.01 | 4/23/2026 3:59:48 PM EST | |||
| 28.00 | 13.50 | 14.50 | 14.00 | % | 0.50 | 0 | 0 | 1.84 | -0.88 | 0.03 | -0.01 | 4/23/2026 3:59:48 PM EST | |||
| 29.00 | 14.40 | 15.90 | 15.15 | % | 0.52 | 0 | 0 | 1.34 | -0.89 | 0.03 | -0.01 | 4/23/2026 3:59:48 PM EST | |||
| 30.00 | 15.30 | 16.80 | 16.05 | % | 0.54 | 0 | 0 | 1.89 | -0.90 | 0.02 | -0.01 | 4/23/2026 3:59:48 PM EST | |||
| 31.00 | 16.40 | 17.80 | 17.10 | % | 0.55 | 0 | 0 | 1.94 | -0.91 | 0.02 | -0.01 | 4/23/2026 3:59:48 PM EST | |||
| 32.00 | 17.40 | 18.80 | 18.10 | % | 0.57 | 0 | 0 | 1.98 | -0.92 | 0.02 | -0.01 | 4/23/2026 3:59:48 PM EST | |||
| 33.00 | 18.30 | 19.80 | 19.05 | % | 0.58 | 0 | 0 | 2.02 | -0.92 | 0.02 | -0.01 | 4/23/2026 3:59:48 PM EST |