Options Chain for GROUPON INC COM NEW (GRPN) - $18.93 as of 5/24/2026 9:09:22 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 | 16.30 | 19.90 | 18.10 | 16.65 | 0.00 | 0.00% | 18.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 2.00 | 15.60 | 19.00 | 17.30 | 15.65 | 0.00 | 0.00% | 8.65 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 3.00 | 14.40 | 17.90 | 16.15 | 14.20 | 0.00 | 0.00% | 5.38 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 4.00 | 13.40 | 17.00 | 15.20 | 13.31 | 0.00 | 0.00% | 3.80 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 5.00 | 12.30 | 16.00 | 14.15 | 12.20 | 0.00 | 0.00% | 2.83 | 0 | 5 | 4.78 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 6.00 | 11.60 | 14.30 | 12.95 | 11.34 | 0.00 | 0.00% | 2.16 | 0 | 26 | 3.35 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 7.00 | 10.70 | 14.00 | 12.35 | 10.30 | 0.00 | 0.00% | 1.76 | 0 | 4 | 3.59 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 8.00 | 9.70 | 13.00 | 11.35 | 7.90 | 0.00 | 0.00% | 1.42 | 0 | 12 | 3.17 | 0.99 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:10 PM EST |
| 9.00 | 8.40 | 12.00 | 10.20 | 7.28 | 0.00 | 0.00% | 1.13 | 0 | 95 | 0.00 | 0.99 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:10 PM EST |
| 10.00 | 7.60 | 10.80 | 9.20 | 6.19 | 0.00 | 0.00% | 0.92 | 0 | 134 | 2.38 | 0.97 | 0.01 | -0.01 | 5/5/2026 | 5/22/2026 4:00:10 PM EST |
| 11.00 | 6.80 | 9.50 | 8.15 | 5.80 | 0.00 | 0.00% | 0.74 | 0 | 115 | 1.94 | 0.95 | 0.01 | -0.01 | 5/11/2026 | 5/22/2026 4:00:10 PM EST |
| 12.00 | 6.10 | 9.00 | 7.55 | 5.70 | 0.00 | 0.00% | 0.63 | 0 | 1,157 | 2.00 | 0.92 | 0.02 | -0.01 | 5/12/2026 | 5/22/2026 4:00:10 PM EST |
| 13.00 | 5.40 | 8.10 | 6.75 | 6.10 | 0.00 | 0.00% | 0.52 | 0 | 2,124 | 1.82 | 0.89 | 0.03 | -0.01 | 5/14/2026 | 5/22/2026 4:00:10 PM EST |
| 14.00 | 4.60 | 7.40 | 6.00 | 3.90 | 0.00 | 0.00% | 0.43 | 0 | 369 | 1.75 | 0.84 | 0.03 | -0.02 | 5/19/2026 | 5/22/2026 4:00:10 PM EST |
| 15.00 | 4.60 | 5.50 | 5.05 | 5.10 | +1.05 | +25.93% | 0.34 | 10 | 1,526 | 0.97 | 0.80 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 16.00 | 3.40 | 4.80 | 4.10 | 4.22 | +0.69 | +19.55% | 0.26 | 1 | 643 | 0.82 | 0.74 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 17.00 | 3.60 | 4.10 | 3.85 | 3.75 | +0.36 | +10.62% | 0.23 | 5 | 2,394 | 0.98 | 0.69 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 18.00 | 3.20 | 3.40 | 3.30 | 3.30 | +0.61 | +22.68% | 0.18 | 13 | 1,640 | 0.96 | 0.63 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 19.00 | 2.65 | 3.10 | 2.88 | 3.00 | +0.75 | +33.34% | 0.15 | 63 | 1,077 | 0.97 | 0.58 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 20.00 | 2.45 | 2.60 | 2.53 | 2.50 | +0.51 | +25.63% | 0.13 | 286 | 2,832 | 0.99 | 0.53 | 0.06 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 21.00 | 1.90 | 2.20 | 2.05 | 2.11 | +0.41 | +24.12% | 0.10 | 77 | 343 | 0.96 | 0.47 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 22.00 | 1.65 | 2.00 | 1.83 | 1.90 | +0.60 | +46.16% | 0.08 | 150 | 1,929 | 0.97 | 0.43 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 23.00 | 1.60 | 1.80 | 1.70 | 1.60 | +0.30 | +23.08% | 0.07 | 1,016 | 517 | 1.02 | 0.38 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 24.00 | 1.10 | 1.60 | 1.35 | 1.70 | +0.85 | +100.00% | 0.06 | 2 | 198 | 0.98 | 0.34 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 25.00 | 1.05 | 1.40 | 1.23 | 1.25 | +0.30 | +31.58% | 0.05 | 721 | 1,427 | 1.00 | 0.31 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 26.00 | 0.90 | 1.25 | 1.08 | 1.34 | +0.51 | +61.45% | 0.04 | 2 | 247 | 1.01 | 0.27 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 27.00 | 0.65 | 1.15 | 0.90 | 0.97 | +0.52 | +115.56% | 0.03 | 26 | 55 | 1.00 | 0.24 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 28.00 | 0.40 | 1.15 | 0.78 | 1.05 | +0.42 | +66.67% | 0.03 | 11 | 7 | 0.99 | 0.21 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 29.00 | 0.50 | 1.05 | 0.78 | 0.82 | +0.42 | +105.00% | 0.03 | 1 | 16 | 1.05 | 0.19 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 30.00 | 0.55 | 0.85 | 0.70 | 0.55 | 0.00 | 0.00% | 0.02 | 80 | 872 | 1.07 | 0.17 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 31.00 | 0.30 | 1.55 | 0.93 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 128 | 1.19 | 0.15 | 0.03 | -0.02 | 5/11/2026 | 5/22/2026 4:00:10 PM EST |
| 32.00 | 0.35 | 0.80 | 0.58 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.09 | 0.13 | 0.03 | -0.01 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 33.00 | 0.30 | 0.75 | 0.53 | 0.55 | +0.28 | +103.71% | 0.02 | 6 | 109 | 1.10 | 0.11 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 35.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.23 | +85.19% | 0.01 | 22 | 838 | 1.17 | 0.09 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 4:00:10 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 2.00 | 0.00 | 0.80 | 0.40 | % | 0.20 | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 3.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 849 | 4.54 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 4:00:10 PM EST |
| 4.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 4 | 3.86 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 4:00:10 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 789 | 2.52 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:10 PM EST |
| 6.00 | 0.00 | 0.90 | 0.45 | 0.36 | 0.00 | 0.00% | 0.07 | 0 | 167 | 2.94 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:10 PM EST |
| 7.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/22/2026 4:00:10 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 63 | 1.82 | -0.01 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 4:00:10 PM EST |
| 9.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 662 | 2.11 | -0.01 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:10 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 128 | 1.84 | -0.03 | 0.01 | -0.01 | 5/5/2026 | 5/22/2026 4:00:10 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 73 | 1.21 | -0.05 | 0.01 | -0.01 | 5/19/2026 | 5/22/2026 4:00:10 PM EST |
| 12.00 | 0.05 | 0.50 | 0.28 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.89 | -0.08 | 0.02 | -0.01 | 5/7/2026 | 5/22/2026 4:00:10 PM EST |
| 13.00 | 0.30 | 0.60 | 0.45 | 0.45 | -0.22 | -32.84% | 0.03 | 1 | 277 | 0.94 | -0.11 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 14.00 | 0.60 | 0.85 | 0.73 | 0.70 | -0.03 | -4.11% | 0.05 | 1 | 88 | 0.97 | -0.16 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 15.00 | 0.80 | 1.15 | 0.98 | 0.99 | -0.34 | -25.57% | 0.07 | 4 | 660 | 0.95 | -0.20 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 16.00 | 1.20 | 1.55 | 1.38 | 1.45 | 0.00 | 0.00% | 0.09 | 0 | 127 | 0.97 | -0.26 | 0.04 | -0.02 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 17.00 | 1.60 | 2.00 | 1.80 | 1.73 | -0.72 | -29.39% | 0.11 | 1 | 150 | 0.97 | -0.31 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 18.00 | 2.05 | 2.45 | 2.25 | 2.10 | -0.70 | -25.00% | 0.12 | 20 | 122 | 0.96 | -0.37 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 19.00 | 2.60 | 3.10 | 2.85 | 2.92 | -0.28 | -8.75% | 0.15 | 1 | 112 | 0.98 | -0.42 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 20.00 | 3.20 | 3.70 | 3.45 | 3.30 | -0.60 | -15.39% | 0.17 | 23 | 83 | 0.98 | -0.47 | 0.06 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 21.00 | 3.80 | 4.30 | 4.05 | 4.30 | -0.10 | -2.28% | 0.19 | 1 | 11 | 0.96 | -0.53 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 22.00 | 4.40 | 5.00 | 4.70 | 6.16 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.94 | -0.57 | 0.05 | -0.03 | 5/11/2026 | 5/22/2026 4:00:10 PM EST |
| 23.00 | 5.30 | 5.90 | 5.60 | % | 0.24 | 0 | 5 | 1.00 | -0.62 | 0.05 | -0.03 | 5/22/2026 4:00:10 PM EST | |||
| 24.00 | 6.00 | 6.60 | 6.30 | % | 0.26 | 0 | 0 | 0.98 | -0.66 | 0.05 | -0.03 | 5/22/2026 4:00:10 PM EST | |||
| 25.00 | 6.80 | 7.40 | 7.10 | 7.53 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.97 | -0.69 | 0.05 | -0.02 | 5/18/2026 | 5/22/2026 4:00:10 PM EST |
| 26.00 | 6.70 | 8.20 | 7.45 | % | 0.29 | 0 | 0 | 1.34 | -0.73 | 0.05 | -0.02 | 5/22/2026 4:00:10 PM EST | |||
| 27.00 | 8.00 | 9.90 | 8.95 | % | 0.33 | 0 | 0 | 1.44 | -0.76 | 0.04 | -0.02 | 5/22/2026 4:00:10 PM EST | |||
| 28.00 | 7.90 | 10.90 | 9.40 | % | 0.34 | 0 | 0 | 1.51 | -0.79 | 0.04 | -0.02 | 5/22/2026 4:00:10 PM EST | |||
| 29.00 | 8.80 | 11.80 | 10.30 | % | 0.36 | 0 | 0 | 1.54 | -0.81 | 0.04 | -0.02 | 5/22/2026 4:00:10 PM EST | |||
| 30.00 | 9.90 | 12.30 | 11.10 | 11.10 | % | 0.37 | 1 | 0 | 1.40 | -0.83 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST | |
| 31.00 | 11.20 | 13.60 | 12.40 | 14.30 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.57 | -0.85 | 0.03 | -0.02 | 5/11/2026 | 5/22/2026 4:00:10 PM EST |
| 32.00 | 11.70 | 14.20 | 12.95 | % | 0.40 | 0 | 0 | 1.47 | -0.87 | 0.03 | -0.01 | 5/22/2026 4:00:10 PM EST | |||
| 33.00 | 12.70 | 15.50 | 14.10 | 16.05 | 0.00 | 0.00% | 0.43 | 0 | 50 | 1.64 | -0.89 | 0.03 | -0.01 | 5/15/2026 | 5/22/2026 4:00:10 PM EST |
| 35.00 | 14.60 | 17.60 | 16.10 | 18.33 | 0.00 | 0.00% | 0.46 | 0 | 50 | 1.77 | -0.91 | 0.02 | -0.01 | 5/19/2026 | 5/22/2026 4:00:10 PM EST |