Options Chain for GROUPON INC COM NEW (GRPN) - $26.01 as of 7/22/2026 4:37:06 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 | 25.00 | 27.60 | 26.30 | 25.30 | 0.00 | 0.00% | 26.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:09 PM EST |
| 2.00 | 24.00 | 26.50 | 25.25 | 24.30 | 0.00 | 0.00% | 12.62 | 0 | 1 | 7.47 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:09 PM EST |
| 3.00 | 23.00 | 26.10 | 24.55 | 24.91 | 0.00 | 0.00% | 8.18 | 0 | 0 | 7.84 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 2:59:09 PM EST |
| 4.00 | 22.00 | 25.00 | 23.50 | 14.16 | 0.00 | 0.00% | 5.88 | 0 | 3 | 6.33 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/22/2026 2:59:09 PM EST |
| 5.00 | 21.00 | 23.70 | 22.35 | 21.00 | 0.00 | 0.00% | 4.47 | 0 | 3 | 4.94 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:09 PM EST |
| 6.00 | 20.00 | 22.90 | 21.45 | 19.20 | 0.00 | 0.00% | 3.57 | 0 | 2 | 4.73 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 2:59:09 PM EST |
| 7.00 | 19.00 | 21.90 | 20.45 | 18.70 | 0.00 | 0.00% | 2.92 | 0 | 1 | 4.25 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/22/2026 2:59:09 PM EST |
| 8.00 | 18.00 | 21.00 | 19.50 | 16.80 | 0.00 | 0.00% | 2.44 | 0 | 1 | 3.99 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 2:59:09 PM EST |
| 9.00 | 17.00 | 20.00 | 18.50 | 17.60 | 0.00 | 0.00% | 2.06 | 0 | 7 | 3.63 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/22/2026 2:59:09 PM EST |
| 10.00 | 16.00 | 19.00 | 17.50 | 9.90 | 0.00 | 0.00% | 1.75 | 0 | 72 | 3.32 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/22/2026 2:59:09 PM EST |
| 11.00 | 15.00 | 17.90 | 16.45 | 12.20 | 0.00 | 0.00% | 1.50 | 0 | 28 | 2.95 | 0.99 | 0.00 | 0.00 | 6/30/2026 | 7/22/2026 2:59:09 PM EST |
| 12.00 | 14.00 | 17.10 | 15.55 | 11.20 | 0.00 | 0.00% | 1.30 | 0 | 4 | 2.89 | 0.99 | 0.00 | -0.01 | 6/30/2026 | 7/22/2026 2:59:09 PM EST |
| 13.00 | 13.10 | 15.70 | 14.40 | 10.48 | 0.00 | 0.00% | 1.11 | 0 | 20 | 2.31 | 0.98 | 0.00 | -0.01 | 7/13/2026 | 7/22/2026 2:59:09 PM EST |
| 14.00 | 13.30 | 14.70 | 14.00 | 14.08 | 0.00 | 0.00% | 1.00 | 0 | 6 | 2.12 | 0.97 | 0.01 | -0.01 | 7/16/2026 | 7/22/2026 2:59:09 PM EST |
| 15.00 | 12.20 | 13.90 | 13.05 | 13.10 | 0.00 | 0.00% | 0.87 | 0 | 103 | 2.11 | 0.96 | 0.01 | -0.02 | 7/20/2026 | 7/22/2026 2:59:09 PM EST |
| 16.00 | 11.20 | 13.00 | 12.10 | 11.70 | 0.00 | 0.00% | 0.76 | 0 | 113 | 2.00 | 0.95 | 0.01 | -0.02 | 7/16/2026 | 7/22/2026 2:59:09 PM EST |
| 17.00 | 10.20 | 11.80 | 11.00 | 11.01 | 0.00 | 0.00% | 0.65 | 0 | 77 | 1.70 | 0.93 | 0.01 | -0.03 | 7/7/2026 | 7/22/2026 2:59:09 PM EST |
| 18.00 | 10.00 | 10.80 | 10.40 | 10.00 | -0.50 | -4.77% | 0.58 | 2 | 212 | 1.62 | 0.91 | 0.02 | -0.03 | 7/22/2026 | 7/22/2026 2:59:09 PM EST |
| 19.00 | 9.10 | 9.80 | 9.45 | 8.68 | -0.62 | -6.67% | 0.50 | 1 | 473 | 1.17 | 0.89 | 0.02 | -0.03 | 7/22/2026 | 7/22/2026 2:59:09 PM EST |
| 20.00 | 6.70 | 9.40 | 8.05 | 6.90 | 0.00 | 0.00% | 0.40 | 0 | 571 | 1.59 | 0.86 | 0.02 | -0.04 | 7/21/2026 | 7/22/2026 2:59:09 PM EST |
| 21.00 | 6.80 | 8.70 | 7.75 | 7.10 | -1.10 | -13.42% | 0.37 | 1 | 195 | 1.58 | 0.83 | 0.02 | -0.04 | 7/22/2026 | 7/22/2026 2:59:09 PM EST |
| 22.00 | 6.60 | 7.40 | 7.00 | 7.30 | +1.57 | +27.40% | 0.32 | 7 | 677 | 1.11 | 0.80 | 0.03 | -0.05 | 7/22/2026 | 7/22/2026 2:59:09 PM EST |
| 23.00 | 5.60 | 6.90 | 6.25 | 5.20 | -0.10 | -1.89% | 0.27 | 4 | 310 | 1.08 | 0.77 | 0.03 | -0.05 | 7/22/2026 | 7/22/2026 2:59:09 PM EST |
| 24.00 | 5.60 | 6.10 | 5.85 | 5.40 | +0.80 | +17.40% | 0.24 | 16 | 825 | 1.20 | 0.73 | 0.03 | -0.05 | 7/22/2026 | 7/22/2026 2:59:09 PM EST |
| 25.00 | 4.70 | 5.60 | 5.15 | 5.10 | +1.05 | +25.93% | 0.21 | 7 | 1,071 | 1.15 | 0.69 | 0.04 | -0.06 | 7/22/2026 | 7/22/2026 2:59:09 PM EST |
| 26.00 | 4.40 | 5.00 | 4.70 | 4.65 | +0.83 | +21.73% | 0.18 | 13 | 75 | 1.19 | 0.65 | 0.04 | -0.06 | 7/22/2026 | 7/22/2026 2:59:09 PM EST |
| 27.00 | 4.10 | 4.50 | 4.30 | 4.10 | +0.90 | +28.13% | 0.16 | 129 | 161 | 1.23 | 0.61 | 0.04 | -0.06 | 7/22/2026 | 7/22/2026 2:59:09 PM EST |
| 28.00 | 3.60 | 4.00 | 3.80 | 3.80 | +0.90 | +31.04% | 0.14 | 31 | 612 | 1.22 | 0.57 | 0.04 | -0.06 | 7/22/2026 | 7/22/2026 2:59:09 PM EST |
| 29.00 | 3.20 | 3.70 | 3.45 | 3.70 | +1.20 | +48.00% | 0.12 | 4 | 271 | 1.23 | 0.53 | 0.04 | -0.06 | 7/22/2026 | 7/22/2026 2:59:09 PM EST |
| 30.00 | 2.90 | 3.20 | 3.05 | 3.00 | +0.75 | +33.34% | 0.10 | 115 | 6,960 | 1.21 | 0.49 | 0.04 | -0.06 | 7/22/2026 | 7/22/2026 2:59:09 PM EST |
| 31.00 | 2.50 | 3.70 | 3.10 | 1.95 | -0.15 | -7.15% | 0.10 | 8 | 43 | 1.33 | 0.45 | 0.04 | -0.06 | 7/22/2026 | 7/22/2026 2:59:09 PM EST |
| 32.00 | 2.30 | 2.55 | 2.43 | 2.50 | +0.70 | +38.89% | 0.08 | 2,060 | 179 | 1.21 | 0.42 | 0.04 | -0.06 | 7/22/2026 | 7/22/2026 2:59:09 PM EST |
| 33.00 | 2.00 | 2.45 | 2.23 | 1.50 | -0.10 | -6.25% | 0.07 | 2 | 185 | 1.24 | 0.38 | 0.04 | -0.06 | 7/22/2026 | 7/22/2026 2:59:09 PM EST |
| 34.00 | 1.65 | 2.15 | 1.90 | 1.85 | +0.45 | +32.15% | 0.06 | 1 | 64 | 1.21 | 0.36 | 0.04 | -0.06 | 7/22/2026 | 7/22/2026 2:59:09 PM EST |
| 35.00 | 1.65 | 1.80 | 1.73 | 1.70 | +0.45 | +36.00% | 0.05 | 3,292 | 5,879 | 1.23 | 0.33 | 0.04 | -0.06 | 7/22/2026 | 7/22/2026 2:59:09 PM EST |
| 36.00 | 1.25 | 1.75 | 1.50 | 1.25 | +0.15 | +13.64% | 0.04 | 1 | 13 | 1.21 | 0.31 | 0.03 | -0.06 | 7/22/2026 | 7/22/2026 2:59:09 PM EST |
| 37.00 | 1.25 | 1.55 | 1.40 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 45 | 1.25 | 0.28 | 0.03 | -0.06 | 7/20/2026 | 7/22/2026 2:59:09 PM EST |
| 38.00 | 1.10 | 1.45 | 1.28 | 1.24 | -0.21 | -14.49% | 0.03 | 25 | 33 | 1.27 | 0.26 | 0.03 | -0.06 | 7/22/2026 | 7/22/2026 2:59:09 PM EST |
| 40.00 | 0.85 | 1.05 | 0.95 | 0.90 | +0.25 | +38.47% | 0.02 | 4,276 | 3,241 | 1.24 | 0.23 | 0.03 | -0.05 | 7/22/2026 | 7/22/2026 2:59:09 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 | 7/22/2026 2:59:09 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:59:09 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:59:09 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:59:09 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:59:09 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:59:09 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:59:09 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.19 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:09 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.87 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:09 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.36 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:09 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.45 | -0.01 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 2:59:09 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 51 | 2.25 | -0.01 | 0.00 | -0.01 | 7/20/2026 | 7/22/2026 2:59:09 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.95 | -0.02 | 0.00 | -0.01 | 6/29/2026 | 7/22/2026 2:59:09 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 22 | 542 | 1.33 | -0.03 | 0.01 | -0.01 | 7/22/2026 | 7/22/2026 2:59:09 PM EST |
| 15.00 | 0.10 | 0.35 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 1 | 328 | 1.39 | -0.04 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 2:59:09 PM EST |
| 16.00 | 0.05 | 1.25 | 0.65 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 495 | 1.56 | -0.05 | 0.01 | -0.02 | 7/20/2026 | 7/22/2026 2:59:09 PM EST |
| 17.00 | 0.15 | 0.40 | 0.28 | 0.36 | 0.00 | 0.00% | 0.02 | 10 | 293 | 1.22 | -0.07 | 0.01 | -0.03 | 7/22/2026 | 7/22/2026 2:59:09 PM EST |
| 18.00 | 0.30 | 0.65 | 0.48 | 0.45 | 0.00 | 0.00% | 0.03 | 6 | 181 | 1.28 | -0.09 | 0.02 | -0.03 | 7/22/2026 | 7/22/2026 2:59:09 PM EST |
| 19.00 | 0.40 | 0.75 | 0.58 | 0.60 | -0.05 | -7.70% | 0.03 | 1 | 130 | 1.24 | -0.11 | 0.02 | -0.03 | 7/22/2026 | 7/22/2026 2:59:09 PM EST |
| 20.00 | 0.60 | 0.90 | 0.75 | 0.88 | 0.00 | 0.00% | 0.04 | 0 | 306 | 1.22 | -0.14 | 0.02 | -0.04 | 7/21/2026 | 7/22/2026 2:59:09 PM EST |
| 21.00 | 0.70 | 1.15 | 0.93 | 1.25 | +0.15 | +13.64% | 0.04 | 2 | 117 | 1.19 | -0.17 | 0.02 | -0.04 | 7/22/2026 | 7/22/2026 2:59:09 PM EST |
| 22.00 | 1.00 | 1.35 | 1.18 | 1.27 | +0.15 | +13.40% | 0.05 | 1 | 212 | 1.18 | -0.20 | 0.03 | -0.05 | 7/22/2026 | 7/22/2026 2:59:09 PM EST |
| 23.00 | 1.35 | 1.75 | 1.55 | 1.55 | -0.35 | -18.43% | 0.07 | 8 | 185 | 1.21 | -0.23 | 0.03 | -0.05 | 7/22/2026 | 7/22/2026 2:59:09 PM EST |
| 24.00 | 1.75 | 2.20 | 1.98 | 2.00 | -0.21 | -9.51% | 0.08 | 5 | 279 | 1.23 | -0.27 | 0.03 | -0.05 | 7/22/2026 | 7/22/2026 2:59:09 PM EST |
| 25.00 | 2.25 | 2.55 | 2.40 | 2.40 | -0.45 | -15.79% | 0.10 | 6 | 356 | 1.23 | -0.31 | 0.04 | -0.06 | 7/22/2026 | 7/22/2026 2:59:09 PM EST |
| 26.00 | 2.35 | 3.00 | 2.68 | 3.35 | 0.00 | 0.00% | 0.10 | 0 | 132 | 1.16 | -0.35 | 0.04 | -0.06 | 7/21/2026 | 7/22/2026 2:59:09 PM EST |
| 27.00 | 3.10 | 3.70 | 3.40 | 3.50 | +0.30 | +9.38% | 0.13 | 6 | 39 | 1.24 | -0.39 | 0.04 | -0.06 | 7/22/2026 | 7/22/2026 2:59:09 PM EST |
| 28.00 | 3.70 | 4.10 | 3.90 | 4.24 | +0.14 | +3.42% | 0.14 | 2 | 4 | 1.22 | -0.43 | 0.04 | -0.06 | 7/22/2026 | 7/22/2026 2:59:09 PM EST |
| 29.00 | 4.30 | 4.70 | 4.50 | % | 0.16 | 0 | 0 | 1.21 | -0.47 | 0.04 | -0.06 | 7/22/2026 2:59:09 PM EST | |||
| 30.00 | 4.90 | 5.30 | 5.10 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 103 | 1.22 | -0.51 | 0.04 | -0.06 | 7/21/2026 | 7/22/2026 2:59:09 PM EST |
| 31.00 | 5.60 | 6.10 | 5.85 | 7.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.20 | -0.55 | 0.04 | -0.06 | 7/9/2026 | 7/22/2026 2:59:09 PM EST |
| 32.00 | 6.30 | 6.80 | 6.55 | % | 0.20 | 0 | 0 | 1.23 | -0.58 | 0.04 | -0.06 | 7/22/2026 2:59:09 PM EST | |||
| 33.00 | 7.00 | 7.40 | 7.20 | % | 0.22 | 0 | 0 | 1.22 | -0.62 | 0.04 | -0.06 | 7/22/2026 2:59:09 PM EST | |||
| 34.00 | 7.60 | 8.30 | 7.95 | 7.88 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.22 | -0.64 | 0.04 | -0.06 | 7/21/2026 | 7/22/2026 2:59:09 PM EST |
| 35.00 | 8.20 | 9.10 | 8.65 | 8.82 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.15 | -0.67 | 0.04 | -0.06 | 7/16/2026 | 7/22/2026 2:59:09 PM EST |
| 36.00 | 7.70 | 10.00 | 8.85 | % | 0.25 | 0 | 0 | 1.39 | -0.69 | 0.03 | -0.06 | 7/22/2026 2:59:09 PM EST | |||
| 37.00 | 10.10 | 10.70 | 10.40 | % | 0.28 | 0 | 0 | 1.18 | -0.72 | 0.03 | -0.06 | 7/22/2026 2:59:09 PM EST | |||
| 38.00 | 10.50 | 13.20 | 11.85 | % | 0.31 | 0 | 0 | 1.41 | -0.74 | 0.03 | -0.06 | 7/22/2026 2:59:09 PM EST | |||
| 40.00 | 12.30 | 14.90 | 13.60 | 13.00 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.41 | -0.77 | 0.03 | -0.05 | 7/16/2026 | 7/22/2026 2:59:09 PM EST |