Options Chain for GROUPON INC COM NEW (GRPN) - $22.88 as of 6/26/2026 2:50:59 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 | 19.50 | 23.50 | 21.50 | 20.30 | 0.00 | 0.00% | 21.50 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:52 PM EST |
| 2.00 | 19.20 | 21.90 | 20.55 | 15.51 | 0.00 | 0.00% | 10.28 | 0 | 0 | 8.45 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 3:59:52 PM EST |
| 3.00 | 18.00 | 20.90 | 19.45 | 19.36 | +4.26 | +28.22% | 6.48 | 4 | 1 | 6.12 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 4.00 | 17.00 | 20.10 | 18.55 | 14.16 | 0.00 | 0.00% | 4.64 | 0 | 3 | 5.01 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:52 PM EST |
| 5.00 | 16.20 | 18.90 | 17.55 | 16.80 | +4.41 | +35.60% | 3.51 | 2 | 1 | 4.28 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 6.00 | 15.20 | 17.90 | 16.55 | % | 2.76 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 7.00 | 13.40 | 17.50 | 15.45 | 10.43 | 0.00 | 0.00% | 2.21 | 0 | 1 | 3.88 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 3:59:52 PM EST |
| 8.00 | 12.50 | 16.60 | 14.55 | % | 1.82 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 9.00 | 11.60 | 15.60 | 13.60 | 9.00 | 0.00 | 0.00% | 1.51 | 0 | 8 | 3.04 | 0.99 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:52 PM EST |
| 10.00 | 10.70 | 13.80 | 12.25 | 9.90 | 0.00 | 0.00% | 1.23 | 0 | 73 | 2.34 | 0.98 | 0.01 | 0.00 | 6/25/2026 | 6/26/2026 3:59:52 PM EST |
| 11.00 | 10.70 | 12.50 | 11.60 | 9.20 | 0.00 | 0.00% | 1.05 | 0 | 7 | 1.92 | 0.97 | 0.01 | -0.01 | 6/1/2026 | 6/26/2026 3:59:52 PM EST |
| 12.00 | 9.50 | 11.50 | 10.50 | 10.09 | % | 0.88 | 1 | 0 | 1.73 | 0.95 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 3:59:52 PM EST | |
| 13.00 | 8.60 | 10.70 | 9.65 | 8.70 | 0.00 | 0.00% | 0.74 | 0 | 8 | 1.68 | 0.93 | 0.01 | -0.01 | 6/25/2026 | 6/26/2026 3:59:52 PM EST |
| 14.00 | 7.70 | 9.80 | 8.75 | 4.18 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.56 | 0.90 | 0.02 | -0.02 | 6/17/2026 | 6/26/2026 3:59:52 PM EST |
| 15.00 | 7.00 | 9.00 | 8.00 | 4.33 | 0.00 | 0.00% | 0.53 | 0 | 105 | 1.50 | 0.87 | 0.02 | -0.02 | 6/16/2026 | 6/26/2026 3:59:52 PM EST |
| 16.00 | 6.20 | 8.10 | 7.15 | 6.40 | 0.00 | 0.00% | 0.45 | 0 | 113 | 1.38 | 0.84 | 0.02 | -0.02 | 6/25/2026 | 6/26/2026 3:59:52 PM EST |
| 17.00 | 5.50 | 7.40 | 6.45 | 6.30 | 0.00 | 0.00% | 0.38 | 0 | 90 | 1.35 | 0.80 | 0.03 | -0.02 | 6/25/2026 | 6/26/2026 3:59:52 PM EST |
| 18.00 | 5.50 | 6.80 | 6.15 | 5.70 | -0.31 | -5.16% | 0.34 | 2 | 329 | 1.06 | 0.77 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 19.00 | 4.80 | 6.30 | 5.55 | 6.00 | +0.65 | +12.15% | 0.29 | 1 | 470 | 1.06 | 0.73 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 20.00 | 4.50 | 5.70 | 5.10 | 4.80 | -0.20 | -4.00% | 0.26 | 23 | 573 | 1.10 | 0.69 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 21.00 | 4.20 | 5.00 | 4.60 | 4.43 | -0.17 | -3.70% | 0.22 | 38 | 157 | 1.10 | 0.65 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 22.00 | 3.80 | 4.70 | 4.25 | 4.08 | +0.18 | +4.62% | 0.19 | 349 | 591 | 1.14 | 0.61 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 23.00 | 3.40 | 4.30 | 3.85 | 3.60 | +0.10 | +2.86% | 0.17 | 80 | 254 | 1.14 | 0.58 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 24.00 | 3.30 | 3.70 | 3.50 | 3.00 | -0.33 | -9.91% | 0.15 | 9 | 459 | 1.13 | 0.54 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 25.00 | 2.95 | 3.30 | 3.13 | 3.00 | -0.10 | -3.23% | 0.13 | 50 | 856 | 1.15 | 0.51 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 30.00 | 1.75 | 2.30 | 2.03 | 1.85 | -0.07 | -3.65% | 0.07 | 67 | 1,049 | 1.19 | 0.36 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 35.00 | 0.95 | 1.75 | 1.35 | 1.15 | +0.09 | +8.50% | 0.04 | 731 | 944 | 1.23 | 0.25 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 3:59:52 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 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 1.70 | 0.85 | % | 0.28 | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 1.45 | 0.73 | % | 0.18 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 1.45 | 0.73 | % | 0.15 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 1.35 | 0.68 | % | 0.10 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 9.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.33 | -0.01 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 32 | 2.25 | -0.02 | 0.01 | 0.00 | 6/22/2026 | 6/26/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.80 | 0.40 | 0.56 | +0.26 | +86.67% | 0.04 | 1 | 23 | 1.76 | -0.03 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.70 | 0.35 | 0.24 | -0.16 | -40.00% | 0.03 | 3 | 48 | 1.52 | -0.05 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.85 | 0.43 | 0.40 | -0.45 | -52.95% | 0.03 | 1 | 25 | 1.46 | -0.07 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 14.00 | 0.15 | 0.60 | 0.38 | 0.60 | 0.00 | 0.00% | 0.03 | 9 | 548 | 1.13 | -0.10 | 0.02 | -0.02 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 15.00 | 0.20 | 1.20 | 0.70 | 1.10 | +0.38 | +52.78% | 0.05 | 1 | 306 | 1.06 | -0.13 | 0.02 | -0.02 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 16.00 | 0.05 | 1.35 | 0.70 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 396 | 1.18 | -0.16 | 0.02 | -0.02 | 6/23/2026 | 6/26/2026 3:59:52 PM EST |
| 17.00 | 1.00 | 1.45 | 1.23 | 1.45 | +0.02 | +1.40% | 0.07 | 12 | 292 | 1.10 | -0.20 | 0.03 | -0.02 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 18.00 | 1.50 | 1.95 | 1.73 | 1.90 | +0.33 | +21.02% | 0.10 | 105 | 79 | 1.14 | -0.23 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 19.00 | 1.90 | 2.30 | 2.10 | 2.20 | 0.00 | 0.00% | 0.11 | 0 | 137 | 1.13 | -0.27 | 0.03 | -0.03 | 6/25/2026 | 6/26/2026 3:59:52 PM EST |
| 20.00 | 2.35 | 2.90 | 2.63 | 2.60 | +0.15 | +6.13% | 0.13 | 7 | 26 | 1.15 | -0.31 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 21.00 | 2.85 | 3.40 | 3.13 | 3.10 | 0.00 | 0.00% | 0.15 | 8 | 30 | 1.15 | -0.35 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 22.00 | 3.40 | 3.90 | 3.65 | 3.60 | +0.10 | +2.86% | 0.17 | 61 | 15 | 1.14 | -0.39 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 23.00 | 3.90 | 4.60 | 4.25 | 4.20 | -2.90 | -40.85% | 0.18 | 41 | 11 | 1.17 | -0.42 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 24.00 | 4.60 | 5.20 | 4.90 | 4.90 | +0.01 | +0.21% | 0.20 | 51 | 8 | 1.15 | -0.46 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 25.00 | 5.20 | 5.90 | 5.55 | 5.60 | -4.10 | -42.27% | 0.22 | 21 | 5 | 1.17 | -0.49 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 30.00 | 8.80 | 9.80 | 9.30 | % | 0.31 | 0 | 0 | 1.18 | -0.64 | 0.03 | -0.04 | 6/26/2026 3:59:52 PM EST | |||
| 35.00 | 13.00 | 14.30 | 13.65 | % | 0.39 | 0 | 0 | 1.22 | -0.75 | 0.03 | -0.03 | 6/26/2026 3:59:52 PM EST |