Options Chain for GROUPON INC COM NEW (GRPN) - $26.61 as of 7/9/2026 8:52:18 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 | 23.70 | 26.00 | 24.85 | 24.98 | 0.00 | 0.00% | 24.85 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:51 PM EST |
| 2.00 | 22.70 | 25.00 | 23.85 | 23.50 | 0.00 | 0.00% | 11.93 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:51 PM EST |
| 3.00 | 21.70 | 24.10 | 22.90 | 22.52 | 0.00 | 0.00% | 7.63 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:51 PM EST |
| 4.00 | 20.70 | 23.00 | 21.85 | 21.40 | 0.00 | 0.00% | 5.46 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:51 PM EST |
| 5.00 | 19.50 | 22.00 | 20.75 | 18.50 | 0.00 | 0.00% | 4.15 | 0 | 12 | 8.86 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 3:59:51 PM EST |
| 6.00 | 19.50 | 21.80 | 20.65 | 19.75 | 0.00 | 0.00% | 3.44 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:51 PM EST |
| 7.00 | 17.50 | 20.70 | 19.10 | 10.51 | 0.00 | 0.00% | 2.73 | 0 | 2 | 9.03 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/9/2026 3:59:51 PM EST |
| 8.00 | 17.00 | 18.90 | 17.95 | 16.60 | 0.00 | 0.00% | 2.24 | 0 | 25 | 6.09 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 3:59:51 PM EST |
| 9.00 | 15.70 | 18.00 | 16.85 | 16.70 | 0.00 | 0.00% | 1.87 | 0 | 8 | 5.81 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:51 PM EST |
| 10.00 | 15.80 | 17.00 | 16.40 | 16.15 | +1.55 | +10.62% | 1.64 | 2 | 117 | 5.29 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 11.00 | 13.90 | 16.00 | 14.95 | 15.10 | +3.10 | +25.84% | 1.36 | 2 | 60 | 4.83 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 12.00 | 14.00 | 14.90 | 14.45 | 11.55 | 0.00 | 0.00% | 1.20 | 0 | 1,153 | 4.20 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 3:59:51 PM EST |
| 13.00 | 11.50 | 13.70 | 12.60 | 13.45 | +0.25 | +1.90% | 0.97 | 1 | 2,142 | 3.10 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 14.00 | 11.90 | 12.90 | 12.40 | 11.62 | 0.00 | 0.00% | 0.89 | 0 | 387 | 3.50 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:51 PM EST |
| 15.00 | 10.80 | 12.00 | 11.40 | 10.40 | 0.00 | 0.00% | 0.76 | 0 | 936 | 3.36 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:51 PM EST |
| 16.00 | 9.60 | 12.20 | 10.90 | 10.35 | +0.25 | +2.48% | 0.68 | 2 | 599 | 4.59 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 17.00 | 8.70 | 10.10 | 9.40 | 8.90 | +0.30 | +3.49% | 0.55 | 1 | 2,636 | 2.90 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 18.00 | 7.60 | 9.00 | 8.30 | 7.70 | 0.00 | 0.00% | 0.46 | 0 | 1,850 | 2.49 | 1.00 | 0.00 | -0.01 | 7/8/2026 | 7/9/2026 3:59:51 PM EST |
| 19.00 | 6.70 | 8.20 | 7.45 | 7.35 | +1.05 | +16.67% | 0.39 | 12 | 1,942 | 2.47 | 0.99 | 0.01 | -0.01 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 20.00 | 5.80 | 7.00 | 6.40 | 6.28 | +0.58 | +10.18% | 0.32 | 25 | 2,065 | 1.97 | 0.98 | 0.02 | -0.02 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 21.00 | 4.90 | 6.10 | 5.50 | 5.60 | +0.85 | +17.90% | 0.26 | 12 | 1,130 | 1.83 | 0.95 | 0.03 | -0.03 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 22.00 | 4.20 | 5.00 | 4.60 | 4.50 | +0.70 | +18.43% | 0.21 | 40 | 3,108 | 1.49 | 0.91 | 0.04 | -0.05 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 23.00 | 3.60 | 4.20 | 3.90 | 3.70 | +0.70 | +23.34% | 0.17 | 26 | 2,482 | 1.43 | 0.85 | 0.06 | -0.06 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 24.00 | 2.85 | 3.40 | 3.13 | 3.00 | +0.71 | +31.01% | 0.13 | 21 | 1,781 | 0.99 | 0.78 | 0.08 | -0.08 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 25.00 | 2.25 | 2.50 | 2.38 | 2.35 | +0.65 | +38.24% | 0.10 | 53 | 3,004 | 0.96 | 0.69 | 0.09 | -0.09 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 26.00 | 1.65 | 1.95 | 1.80 | 1.80 | +0.30 | +20.00% | 0.07 | 48 | 1,930 | 0.97 | 0.59 | 0.10 | -0.10 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 27.00 | 1.25 | 1.50 | 1.38 | 1.20 | +0.30 | +33.34% | 0.05 | 217 | 502 | 0.95 | 0.49 | 0.10 | -0.10 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 28.00 | 0.90 | 1.00 | 0.95 | 0.85 | +0.15 | +21.43% | 0.03 | 72 | 402 | 0.97 | 0.39 | 0.10 | -0.10 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 29.00 | 0.60 | 0.85 | 0.73 | 0.80 | +0.25 | +45.46% | 0.03 | 14 | 463 | 1.02 | 0.31 | 0.09 | -0.09 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 30.00 | 0.50 | 0.60 | 0.55 | 0.45 | +0.05 | +12.50% | 0.02 | 669 | 6,689 | 1.03 | 0.24 | 0.07 | -0.08 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 31.00 | 0.35 | 0.55 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 242 | 1.12 | 0.19 | 0.06 | -0.07 | 7/8/2026 | 7/9/2026 3:59:51 PM EST |
| 32.00 | 0.20 | 0.40 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 201 | 1.13 | 0.15 | 0.05 | -0.06 | 7/8/2026 | 7/9/2026 3:59:51 PM EST |
| 33.00 | 0.15 | 0.30 | 0.23 | 0.19 | -0.01 | -5.00% | 0.01 | 111 | 1,449 | 1.10 | 0.11 | 0.04 | -0.05 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 34.00 | 0.15 | 0.35 | 0.25 | 0.13 | -0.32 | -71.12% | 0.01 | 1 | 21 | 1.26 | 0.09 | 0.03 | -0.04 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 450 | 3,997 | 1.15 | 0.07 | 0.03 | -0.04 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 10 | 24 | 1.33 | 0.04 | 0.02 | -0.02 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 7 | 38 | 1.67 | 0.03 | 0.01 | -0.02 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.39 | 0.02 | 0.01 | -0.01 | 7/9/2026 3:59:51 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/9/2026 3:59:51 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 849 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/9/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 789 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/9/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 662 | 3.48 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/9/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 134 | 3.16 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 3.21 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 156 | 2.60 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 333 | 3.57 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 356 | 3.92 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 1,451 | 2.17 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 857 | 1.73 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,046 | 1.90 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.07 | +0.04 | +133.34% | 0.01 | 12 | 531 | 2.01 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.06 | -60.00% | 0.01 | 1 | 835 | 1.78 | -0.01 | 0.01 | -0.01 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 700 | 1.19 | -0.02 | 0.02 | -0.02 | 7/8/2026 | 7/9/2026 3:59:51 PM EST |
| 21.00 | 0.05 | 0.70 | 0.38 | 0.07 | -0.13 | -65.00% | 0.02 | 37 | 409 | 1.02 | -0.05 | 0.03 | -0.03 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 22.00 | 0.10 | 0.30 | 0.20 | 0.18 | -0.22 | -55.00% | 0.01 | 76 | 189 | 1.07 | -0.09 | 0.04 | -0.05 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 23.00 | 0.25 | 0.45 | 0.35 | 0.40 | +0.03 | +8.11% | 0.02 | 1 | 517 | 1.03 | -0.15 | 0.06 | -0.06 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 24.00 | 0.40 | 0.70 | 0.55 | 0.68 | -0.27 | -28.43% | 0.02 | 6 | 122 | 1.02 | -0.22 | 0.08 | -0.08 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 25.00 | 0.70 | 0.95 | 0.83 | 0.84 | -0.56 | -40.00% | 0.03 | 404 | 582 | 0.97 | -0.31 | 0.09 | -0.09 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 26.00 | 1.15 | 1.40 | 1.28 | 1.40 | -0.60 | -30.00% | 0.05 | 4 | 127 | 0.99 | -0.41 | 0.10 | -0.10 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 27.00 | 1.70 | 1.95 | 1.83 | 2.42 | 0.00 | 0.00% | 0.07 | 0 | 122 | 1.01 | -0.51 | 0.10 | -0.10 | 7/8/2026 | 7/9/2026 3:59:51 PM EST |
| 28.00 | 2.35 | 2.60 | 2.48 | 2.75 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.03 | -0.61 | 0.10 | -0.10 | 7/8/2026 | 7/9/2026 3:59:51 PM EST |
| 29.00 | 3.00 | 3.40 | 3.20 | 4.30 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.04 | -0.69 | 0.09 | -0.09 | 7/8/2026 | 7/9/2026 3:59:51 PM EST |
| 30.00 | 3.70 | 4.70 | 4.20 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.16 | -0.76 | 0.07 | -0.08 | 7/6/2026 | 7/9/2026 3:59:51 PM EST |
| 31.00 | 4.50 | 6.00 | 5.25 | 8.00 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.89 | -0.81 | 0.06 | -0.07 | 6/29/2026 | 7/9/2026 3:59:51 PM EST |
| 32.00 | 5.40 | 7.20 | 6.30 | 8.95 | 0.00 | 0.00% | 0.20 | 0 | 76 | 2.20 | -0.85 | 0.05 | -0.06 | 6/29/2026 | 7/9/2026 3:59:51 PM EST |
| 33.00 | 6.30 | 7.80 | 7.05 | 7.33 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.05 | -0.89 | 0.04 | -0.05 | 7/6/2026 | 7/9/2026 3:59:51 PM EST |
| 34.00 | 7.20 | 8.40 | 7.80 | % | 0.23 | 0 | 0 | 1.87 | -0.91 | 0.03 | -0.04 | 7/9/2026 3:59:51 PM EST | |||
| 35.00 | 8.20 | 9.40 | 8.80 | 9.22 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.99 | -0.93 | 0.03 | -0.04 | 7/6/2026 | 7/9/2026 3:59:51 PM EST |
| 36.00 | 9.10 | 10.80 | 9.95 | % | 0.28 | 0 | 0 | 2.45 | -0.96 | 0.02 | -0.02 | 7/9/2026 3:59:51 PM EST | |||
| 37.00 | 10.10 | 12.20 | 11.15 | 9.73 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.89 | -0.97 | 0.01 | -0.02 | 7/7/2026 | 7/9/2026 3:59:51 PM EST |
| 38.00 | 10.70 | 13.40 | 12.05 | % | 0.32 | 0 | 0 | 3.15 | -0.98 | 0.01 | -0.01 | 7/9/2026 3:59:51 PM EST |