Options Chain for GROUPON INC COM NEW (GRPN) - $21.20 as of 5/29/2026 12:40:34 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 | 19.10 | 20.00 | 19.55 | 19.75 | -0.25 | -1.25% | 19.55 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 11:58:40 AM EST |
| 2.00 | 16.60 | 20.10 | 18.35 | 18.15 | 0.00 | 0.00% | 9.18 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 11:58:40 AM EST |
| 3.00 | 16.70 | 19.10 | 17.90 | 18.00 | 0.00 | 0.00% | 5.97 | 0 | 3 | 7.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 11:58:40 AM EST |
| 4.00 | 15.70 | 17.90 | 16.80 | 18.00 | 0.00 | 0.00% | 4.20 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 11:58:40 AM EST |
| 5.00 | 13.60 | 17.10 | 15.35 | 12.20 | 0.00 | 0.00% | 3.07 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 11:58:40 AM EST |
| 6.00 | 13.80 | 15.40 | 14.60 | 16.00 | 0.00 | 0.00% | 2.43 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 11:58:40 AM EST |
| 7.00 | 13.00 | 15.00 | 14.00 | 10.30 | 0.00 | 0.00% | 2.00 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 11:58:40 AM EST |
| 8.00 | 11.60 | 14.20 | 12.90 | 11.60 | 0.00 | 0.00% | 1.61 | 0 | 12 | 3.30 | 0.99 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 11:58:40 AM EST |
| 9.00 | 10.90 | 12.80 | 11.85 | 13.02 | 0.00 | 0.00% | 1.32 | 0 | 96 | 2.63 | 0.99 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 11:58:40 AM EST |
| 10.00 | 9.90 | 11.90 | 10.90 | 6.19 | 0.00 | 0.00% | 1.09 | 0 | 134 | 2.43 | 0.98 | 0.01 | -0.01 | 5/5/2026 | 5/29/2026 11:58:40 AM EST |
| 11.00 | 8.90 | 10.90 | 9.90 | 11.05 | 0.00 | 0.00% | 0.90 | 0 | 112 | 2.17 | 0.96 | 0.01 | -0.01 | 5/27/2026 | 5/29/2026 11:58:40 AM EST |
| 12.00 | 8.00 | 10.00 | 9.00 | 9.36 | 0.00 | 0.00% | 0.75 | 0 | 1,157 | 2.01 | 0.94 | 0.02 | -0.01 | 5/27/2026 | 5/29/2026 11:58:40 AM EST |
| 13.00 | 6.50 | 9.10 | 7.80 | 6.10 | 0.00 | 0.00% | 0.60 | 0 | 2,124 | 1.85 | 0.91 | 0.02 | -0.02 | 5/14/2026 | 5/29/2026 11:58:40 AM EST |
| 14.00 | 6.70 | 7.40 | 7.05 | 6.90 | -0.90 | -11.54% | 0.50 | 49 | 369 | 0.91 | 0.88 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 11:58:40 AM EST |
| 15.00 | 5.60 | 6.60 | 6.10 | 6.84 | -0.76 | -10.00% | 0.41 | 1 | 1,556 | 0.81 | 0.84 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 11:58:40 AM EST |
| 16.00 | 5.30 | 5.90 | 5.60 | 6.70 | +0.61 | +10.02% | 0.35 | 1 | 665 | 0.92 | 0.80 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 11:58:40 AM EST |
| 17.00 | 4.70 | 5.20 | 4.95 | 5.00 | -0.40 | -7.41% | 0.29 | 35 | 2,388 | 1.05 | 0.76 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 11:58:40 AM EST |
| 18.00 | 4.30 | 4.60 | 4.45 | 4.20 | -0.50 | -10.64% | 0.25 | 4 | 1,593 | 1.03 | 0.71 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 11:58:40 AM EST |
| 19.00 | 3.70 | 4.00 | 3.85 | 3.79 | -0.42 | -9.98% | 0.20 | 552 | 1,081 | 1.02 | 0.66 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 11:58:40 AM EST |
| 20.00 | 3.20 | 3.60 | 3.40 | 3.50 | -0.18 | -4.90% | 0.17 | 81 | 2,553 | 1.03 | 0.61 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 11:58:40 AM EST |
| 21.00 | 2.85 | 3.10 | 2.98 | 2.99 | -0.31 | -9.40% | 0.14 | 1,042 | 452 | 1.04 | 0.56 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 11:58:40 AM EST |
| 22.00 | 2.50 | 2.75 | 2.63 | 2.65 | -0.35 | -11.67% | 0.12 | 1,781 | 2,124 | 1.05 | 0.51 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 11:58:40 AM EST |
| 23.00 | 2.20 | 2.45 | 2.33 | 2.43 | -0.27 | -10.00% | 0.10 | 262 | 1,299 | 1.06 | 0.47 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 11:58:40 AM EST |
| 24.00 | 1.80 | 2.20 | 2.00 | 2.10 | -0.30 | -12.50% | 0.08 | 59 | 1,633 | 1.03 | 0.43 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 11:58:40 AM EST |
| 25.00 | 1.70 | 1.95 | 1.83 | 1.86 | -0.54 | -22.50% | 0.07 | 401 | 2,272 | 1.07 | 0.39 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 11:58:40 AM EST |
| 26.00 | 1.55 | 1.85 | 1.70 | 1.70 | -0.18 | -9.58% | 0.07 | 59 | 1,640 | 1.10 | 0.36 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 11:58:40 AM EST |
| 27.00 | 1.20 | 1.55 | 1.38 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 320 | 1.08 | 0.33 | 0.04 | -0.03 | 5/28/2026 | 5/29/2026 11:58:40 AM EST |
| 28.00 | 1.05 | 1.50 | 1.28 | 1.30 | -0.20 | -13.34% | 0.05 | 40 | 111 | 1.11 | 0.31 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 11:58:40 AM EST |
| 29.00 | 1.10 | 1.30 | 1.20 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 25 | 1.15 | 0.28 | 0.04 | -0.03 | 5/28/2026 | 5/29/2026 11:58:40 AM EST |
| 30.00 | 1.00 | 1.20 | 1.10 | 1.05 | -0.22 | -17.33% | 0.04 | 120 | 1,469 | 1.18 | 0.26 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 11:58:40 AM EST |
| 31.00 | 0.70 | 1.15 | 0.93 | 1.63 | 0.00 | 0.00% | 0.03 | 0 | 177 | 1.14 | 0.25 | 0.03 | -0.03 | 5/27/2026 | 5/29/2026 11:58:40 AM EST |
| 32.00 | 0.65 | 1.35 | 1.00 | 1.03 | -0.07 | -6.37% | 0.03 | 1 | 121 | 1.22 | 0.22 | 0.03 | -0.03 | 5/29/2026 | 5/29/2026 11:58:40 AM EST |
| 33.00 | 0.55 | 1.00 | 0.78 | 0.75 | -0.58 | -43.61% | 0.02 | 16 | 112 | 1.19 | 0.21 | 0.03 | -0.03 | 5/29/2026 | 5/29/2026 11:58:40 AM EST |
| 35.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.12 | -14.64% | 0.02 | 36 | 1,505 | 1.22 | 0.19 | 0.03 | -0.03 | 5/29/2026 | 5/29/2026 11:58:40 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 | 0.05 | % | 0.03 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 11:58:40 AM EST | |
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:58:40 AM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.16 | 0 | 849 | 5.28 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 11:58:40 AM EST |
| 4.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 4 | 4.38 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/29/2026 11:58:40 AM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 789 | 2.43 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 11:58:40 AM EST |
| 6.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.08 | 0 | 167 | 3.29 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 11:58:40 AM EST |
| 7.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/29/2026 11:58:40 AM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 63 | 1.84 | -0.01 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 11:58:40 AM EST |
| 9.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 662 | 2.31 | -0.01 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 11:58:40 AM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 128 | 2.07 | -0.02 | 0.01 | -0.01 | 5/5/2026 | 5/29/2026 11:58:40 AM EST |
| 11.00 | 0.05 | 0.85 | 0.45 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 73 | 1.34 | -0.04 | 0.01 | -0.01 | 5/19/2026 | 5/29/2026 11:58:40 AM EST |
| 12.00 | 0.05 | 0.75 | 0.40 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.15 | -0.06 | 0.02 | -0.01 | 5/7/2026 | 5/29/2026 11:58:40 AM EST |
| 13.00 | 0.20 | 0.60 | 0.40 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 280 | 1.08 | -0.09 | 0.02 | -0.02 | 5/28/2026 | 5/29/2026 11:58:40 AM EST |
| 14.00 | 0.45 | 0.65 | 0.55 | 0.50 | -0.12 | -19.36% | 0.04 | 3 | 89 | 1.07 | -0.12 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 11:58:40 AM EST |
| 15.00 | 0.65 | 1.00 | 0.83 | 0.78 | 0.00 | 0.00% | 0.06 | 0 | 1,169 | 1.07 | -0.16 | 0.03 | -0.02 | 5/28/2026 | 5/29/2026 11:58:40 AM EST |
| 16.00 | 0.90 | 1.20 | 1.05 | 1.00 | -0.15 | -13.05% | 0.07 | 106 | 198 | 1.05 | -0.20 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 11:58:40 AM EST |
| 17.00 | 1.25 | 1.55 | 1.40 | 1.40 | +0.03 | +2.19% | 0.08 | 70 | 162 | 1.09 | -0.24 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 11:58:40 AM EST |
| 18.00 | 1.75 | 1.90 | 1.83 | 1.70 | -0.01 | -0.59% | 0.10 | 15 | 187 | 1.05 | -0.29 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 11:58:40 AM EST |
| 19.00 | 2.20 | 2.30 | 2.25 | 2.25 | 0.00 | 0.00% | 0.12 | 550 | 133 | 1.05 | -0.34 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 11:58:40 AM EST |
| 20.00 | 2.70 | 3.00 | 2.85 | 2.80 | +0.05 | +1.82% | 0.14 | 3 | 141 | 1.09 | -0.39 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 11:58:40 AM EST |
| 21.00 | 3.30 | 3.50 | 3.40 | 3.19 | 0.00 | 0.00% | 0.16 | 0 | 65 | 1.06 | -0.44 | 0.05 | -0.03 | 5/28/2026 | 5/29/2026 11:58:40 AM EST |
| 22.00 | 3.60 | 4.20 | 3.90 | 6.16 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.04 | -0.49 | 0.05 | -0.03 | 5/11/2026 | 5/29/2026 11:58:40 AM EST |
| 23.00 | 4.60 | 4.90 | 4.75 | 4.80 | +0.30 | +6.67% | 0.21 | 10 | 27 | 1.08 | -0.53 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 11:58:40 AM EST |
| 24.00 | 5.30 | 5.60 | 5.45 | 5.20 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.10 | -0.57 | 0.05 | -0.03 | 5/27/2026 | 5/29/2026 11:58:40 AM EST |
| 25.00 | 6.10 | 6.50 | 6.30 | 5.90 | 0.00 | 0.00% | 0.25 | 0 | 37 | 1.13 | -0.61 | 0.05 | -0.03 | 5/28/2026 | 5/29/2026 11:58:40 AM EST |
| 26.00 | 6.50 | 7.20 | 6.85 | % | 0.26 | 0 | 0 | 1.07 | -0.64 | 0.05 | -0.03 | 5/29/2026 11:58:40 AM EST | |||
| 27.00 | 7.70 | 8.60 | 8.15 | 7.40 | 0.00 | 0.00% | 0.30 | 0 | 22 | 1.25 | -0.67 | 0.04 | -0.03 | 5/27/2026 | 5/29/2026 11:58:40 AM EST |
| 28.00 | 8.40 | 8.90 | 8.65 | % | 0.31 | 0 | 0 | 1.06 | -0.69 | 0.04 | -0.03 | 5/29/2026 11:58:40 AM EST | |||
| 29.00 | 8.70 | 10.20 | 9.45 | % | 0.33 | 0 | 0 | 1.07 | -0.72 | 0.04 | -0.03 | 5/29/2026 11:58:40 AM EST | |||
| 30.00 | 9.50 | 11.10 | 10.30 | 11.10 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.41 | -0.74 | 0.04 | -0.03 | 5/22/2026 | 5/29/2026 11:58:40 AM EST |
| 31.00 | 10.40 | 12.00 | 11.20 | 14.30 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.43 | -0.75 | 0.03 | -0.03 | 5/11/2026 | 5/29/2026 11:58:40 AM EST |
| 32.00 | 11.30 | 12.90 | 12.10 | 11.50 | 0.00 | 0.00% | 0.38 | 0 | 75 | 1.44 | -0.78 | 0.03 | -0.03 | 5/27/2026 | 5/29/2026 11:58:40 AM EST |
| 33.00 | 12.20 | 13.90 | 13.05 | 16.05 | 0.00 | 0.00% | 0.40 | 0 | 50 | 1.50 | -0.79 | 0.03 | -0.03 | 5/15/2026 | 5/29/2026 11:58:40 AM EST |
| 35.00 | 14.10 | 15.80 | 14.95 | 18.33 | 0.00 | 0.00% | 0.43 | 0 | 50 | 1.56 | -0.81 | 0.03 | -0.03 | 5/19/2026 | 5/29/2026 11:58:40 AM EST |