Options Chain for GROUPON INC COM NEW (GRPN) - $21.87 as of 8/12/2026 3:01:08 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 | 20.00 | 22.40 | 21.20 | 25.30 | 0.00 | 0.00% | 21.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/12/2026 3:59:54 PM EST |
| 2.00 | 19.00 | 21.50 | 20.25 | 24.30 | 0.00 | 0.00% | 10.12 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/12/2026 3:59:54 PM EST |
| 3.00 | 17.90 | 21.10 | 19.50 | 24.91 | 0.00 | 0.00% | 6.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 3:59:54 PM EST |
| 4.00 | 17.00 | 19.80 | 18.40 | 21.17 | 0.00 | 0.00% | 4.60 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 3:59:54 PM EST |
| 5.00 | 16.20 | 17.90 | 17.05 | 20.20 | 0.00 | 0.00% | 3.41 | 0 | 2 | 7.90 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 3:59:54 PM EST |
| 6.00 | 15.20 | 16.90 | 16.05 | 19.20 | 0.00 | 0.00% | 2.68 | 0 | 1 | 6.96 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/12/2026 3:59:54 PM EST |
| 7.00 | 14.00 | 16.50 | 15.25 | 18.70 | 0.00 | 0.00% | 2.18 | 0 | 1 | 7.74 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/12/2026 3:59:54 PM EST |
| 8.00 | 12.80 | 14.90 | 13.85 | 16.80 | 0.00 | 0.00% | 1.73 | 0 | 1 | 5.53 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/12/2026 3:59:54 PM EST |
| 9.00 | 11.60 | 15.00 | 13.30 | 17.60 | 0.00 | 0.00% | 1.48 | 0 | 7 | 7.18 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/12/2026 3:59:54 PM EST |
| 10.00 | 10.80 | 13.90 | 12.35 | 9.90 | 0.00 | 0.00% | 1.23 | 0 | 72 | 6.32 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/12/2026 3:59:54 PM EST |
| 11.00 | 9.60 | 12.90 | 11.25 | 12.20 | 0.00 | 0.00% | 1.02 | 0 | 28 | 5.72 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/12/2026 3:59:54 PM EST |
| 12.00 | 9.20 | 10.90 | 10.05 | 16.20 | 0.00 | 0.00% | 0.84 | 0 | 4 | 3.62 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 3:59:54 PM EST |
| 13.00 | 7.60 | 10.70 | 9.15 | 14.14 | 0.00 | 0.00% | 0.70 | 0 | 16 | 4.42 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 3:59:54 PM EST |
| 14.00 | 7.60 | 8.80 | 8.20 | 14.08 | 0.00 | 0.00% | 0.59 | 0 | 6 | 2.74 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/12/2026 3:59:54 PM EST |
| 15.00 | 5.60 | 8.90 | 7.25 | 13.10 | 0.00 | 0.00% | 0.48 | 0 | 103 | 3.81 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 3:59:54 PM EST |
| 16.00 | 5.00 | 7.30 | 6.15 | 12.05 | 0.00 | 0.00% | 0.38 | 0 | 104 | 2.75 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 3:59:54 PM EST |
| 17.00 | 4.00 | 6.70 | 5.35 | 10.35 | 0.00 | 0.00% | 0.31 | 0 | 74 | 2.84 | 0.99 | 0.01 | 0.00 | 7/30/2026 | 8/12/2026 3:59:54 PM EST |
| 18.00 | 3.30 | 4.90 | 4.10 | 5.22 | 0.00 | 0.00% | 0.23 | 0 | 190 | 1.69 | 0.97 | 0.02 | -0.01 | 8/10/2026 | 8/12/2026 3:59:54 PM EST |
| 19.00 | 2.90 | 3.90 | 3.40 | 3.40 | -1.51 | -30.76% | 0.18 | 2 | 464 | 1.41 | 0.93 | 0.05 | -0.02 | 8/12/2026 | 8/12/2026 3:59:54 PM EST |
| 20.00 | 2.20 | 2.90 | 2.55 | 2.53 | 0.00 | 0.00% | 0.13 | 0 | 562 | 1.13 | 0.84 | 0.10 | -0.03 | 8/11/2026 | 8/12/2026 3:59:54 PM EST |
| 21.00 | 1.65 | 2.15 | 1.90 | 1.65 | +0.15 | +10.00% | 0.09 | 13 | 226 | 0.87 | 0.71 | 0.13 | -0.05 | 8/12/2026 | 8/12/2026 3:59:54 PM EST |
| 22.00 | 1.05 | 1.40 | 1.23 | 1.05 | -0.01 | -0.95% | 0.06 | 15 | 862 | 0.81 | 0.56 | 0.15 | -0.06 | 8/12/2026 | 8/12/2026 3:59:54 PM EST |
| 23.00 | 0.65 | 0.90 | 0.78 | 0.70 | 0.00 | 0.00% | 0.03 | 100 | 1,469 | 0.79 | 0.40 | 0.15 | -0.06 | 8/12/2026 | 8/12/2026 3:59:54 PM EST |
| 24.00 | 0.30 | 0.60 | 0.45 | 0.45 | +0.01 | +2.28% | 0.02 | 23 | 1,830 | 0.77 | 0.27 | 0.13 | -0.05 | 8/12/2026 | 8/12/2026 3:59:54 PM EST |
| 25.00 | 0.25 | 0.30 | 0.28 | 0.26 | +0.01 | +4.00% | 0.01 | 27 | 1,278 | 0.80 | 0.17 | 0.10 | -0.04 | 8/12/2026 | 8/12/2026 3:59:54 PM EST |
| 26.00 | 0.05 | 0.55 | 0.30 | 0.15 | -0.03 | -16.67% | 0.01 | 7 | 497 | 0.74 | 0.10 | 0.07 | -0.03 | 8/12/2026 | 8/12/2026 3:59:54 PM EST |
| 27.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 176 | 3,431 | 0.78 | 0.05 | 0.04 | -0.02 | 8/12/2026 | 8/12/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 105 | 1,074 | 1.12 | 0.03 | 0.02 | -0.01 | 8/12/2026 | 8/12/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 265 | 1.62 | 0.01 | 0.01 | 0.00 | 8/11/2026 | 8/12/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 160 | 5,039 | 1.02 | 0.01 | 0.01 | 0.00 | 8/12/2026 | 8/12/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.90 | 0.45 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 629 | 1.11 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,862 | 1.80 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.27 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 4,977 | 1.43 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 74 | 2.80 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.89 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 925 | 2.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 0.85 | 0.43 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 48 | 3.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,328 | 1.97 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:54 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 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.21 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.86 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/12/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.56 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.85 | 0.43 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 24 | 4.43 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.85 | 0.43 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 51 | 4.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.82 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/12/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 555 | 3.22 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 288 | 2.03 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 490 | 1.94 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 307 | 2.11 | -0.01 | 0.01 | 0.00 | 8/10/2026 | 8/12/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 192 | 1.13 | -0.03 | 0.02 | -0.01 | 8/11/2026 | 8/12/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.09 | -47.37% | 0.01 | 1 | 4,397 | 1.05 | -0.07 | 0.05 | -0.02 | 8/12/2026 | 8/12/2026 3:59:54 PM EST |
| 20.00 | 0.05 | 0.35 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2,335 | 0.66 | -0.16 | 0.10 | -0.03 | 8/11/2026 | 8/12/2026 3:59:54 PM EST |
| 21.00 | 0.35 | 0.55 | 0.45 | 0.40 | -0.31 | -43.67% | 0.02 | 76 | 199 | 0.69 | -0.29 | 0.13 | -0.05 | 8/12/2026 | 8/12/2026 3:59:54 PM EST |
| 22.00 | 0.75 | 1.05 | 0.90 | 0.80 | -0.42 | -34.43% | 0.04 | 16 | 442 | 0.73 | -0.44 | 0.15 | -0.06 | 8/12/2026 | 8/12/2026 3:59:54 PM EST |
| 23.00 | 1.30 | 1.70 | 1.50 | 1.40 | -0.43 | -23.50% | 0.07 | 28 | 545 | 0.75 | -0.60 | 0.15 | -0.06 | 8/12/2026 | 8/12/2026 3:59:54 PM EST |
| 24.00 | 1.80 | 2.80 | 2.30 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 3,268 | 0.78 | -0.73 | 0.13 | -0.05 | 8/11/2026 | 8/12/2026 3:59:54 PM EST |
| 25.00 | 2.70 | 3.60 | 3.15 | 3.30 | -0.35 | -9.59% | 0.13 | 3 | 550 | 1.32 | -0.83 | 0.10 | -0.04 | 8/12/2026 | 8/12/2026 3:59:54 PM EST |
| 26.00 | 3.50 | 4.30 | 3.90 | 4.84 | 0.00 | 0.00% | 0.15 | 0 | 149 | 1.25 | -0.90 | 0.07 | -0.03 | 8/11/2026 | 8/12/2026 3:59:54 PM EST |
| 27.00 | 4.30 | 5.80 | 5.05 | 5.18 | 0.00 | 0.00% | 0.19 | 0 | 513 | 1.85 | -0.95 | 0.04 | -0.02 | 8/11/2026 | 8/12/2026 3:59:54 PM EST |
| 28.00 | 5.30 | 7.30 | 6.30 | 5.16 | 0.00 | 0.00% | 0.23 | 0 | 47 | 2.42 | -0.97 | 0.02 | -0.01 | 8/10/2026 | 8/12/2026 3:59:54 PM EST |
| 29.00 | 6.10 | 8.00 | 7.05 | 6.15 | 0.00 | 0.00% | 0.24 | 0 | 59 | 2.34 | -0.99 | 0.01 | 0.00 | 8/10/2026 | 8/12/2026 3:59:54 PM EST |
| 30.00 | 7.10 | 8.60 | 7.85 | 7.20 | 0.00 | 0.00% | 0.26 | 0 | 105 | 2.13 | -0.99 | 0.01 | 0.00 | 8/11/2026 | 8/12/2026 3:59:54 PM EST |
| 31.00 | 8.10 | 9.80 | 8.95 | 5.70 | 0.00 | 0.00% | 0.29 | 0 | 29 | 2.45 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 3:59:54 PM EST |
| 32.00 | 9.20 | 11.40 | 10.30 | 6.40 | 0.00 | 0.00% | 0.32 | 0 | 48 | 3.09 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 3:59:54 PM EST |
| 33.00 | 10.10 | 12.20 | 11.15 | 7.10 | 0.00 | 0.00% | 0.34 | 0 | 44 | 3.05 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 3:59:54 PM EST |
| 34.00 | 11.10 | 12.80 | 11.95 | 7.88 | 0.00 | 0.00% | 0.35 | 0 | 8 | 2.81 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/12/2026 3:59:54 PM EST |
| 35.00 | 12.10 | 13.80 | 12.95 | 8.82 | 0.00 | 0.00% | 0.37 | 0 | 10 | 2.93 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/12/2026 3:59:54 PM EST |
| 36.00 | 13.10 | 14.80 | 13.95 | % | 0.39 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 37.00 | 14.10 | 16.10 | 15.10 | % | 0.41 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 38.00 | 15.10 | 17.30 | 16.20 | % | 0.43 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 39.00 | 16.10 | 18.60 | 17.35 | % | 0.44 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 40.00 | 17.10 | 18.80 | 17.95 | 12.74 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 3:59:54 PM EST |