Options Chain for GROUPON INC COM NEW (GRPN) - $25.58 as of 7/27/2026 7:48:01 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 | 24.80 | 28.50 | 26.65 | 16.37 | 0.00 | 0.00% | 26.65 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 4:00:02 PM EST |
| 2.00 | 23.70 | 27.70 | 25.70 | 14.70 | 0.00 | 0.00% | 12.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/27/2026 4:00:02 PM EST |
| 3.00 | 22.80 | 26.70 | 24.75 | % | 8.25 | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 4.00 | 21.80 | 25.70 | 23.75 | % | 5.94 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 5.00 | 20.80 | 24.70 | 22.75 | % | 4.55 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 6.00 | 19.80 | 23.70 | 21.75 | % | 3.62 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 7.00 | 18.80 | 22.00 | 20.40 | % | 2.91 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 8.00 | 17.80 | 21.70 | 19.75 | % | 2.47 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 9.00 | 16.80 | 20.70 | 18.75 | 17.70 | 0.00 | 0.00% | 2.08 | 0 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 4:00:02 PM EST |
| 10.00 | 15.90 | 19.60 | 17.75 | 17.20 | 0.00 | 0.00% | 1.77 | 0 | 7 | 3.15 | 0.99 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:02 PM EST |
| 11.00 | 14.90 | 18.10 | 16.50 | 11.50 | 0.00 | 0.00% | 1.50 | 0 | 10 | 2.57 | 0.99 | 0.00 | -0.01 | 5/27/2026 | 7/27/2026 4:00:02 PM EST |
| 12.00 | 14.00 | 16.80 | 15.40 | % | 1.28 | 0 | 0 | 2.17 | 0.98 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 13.00 | 13.00 | 16.30 | 14.65 | 13.96 | +0.96 | +7.39% | 1.13 | 2 | 3 | 2.28 | 0.97 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 14.00 | 12.60 | 14.70 | 13.65 | 9.70 | 0.00 | 0.00% | 0.97 | 0 | 65 | 1.77 | 0.96 | 0.01 | -0.01 | 6/30/2026 | 7/27/2026 4:00:02 PM EST |
| 15.00 | 11.70 | 13.70 | 12.70 | 10.98 | 0.00 | 0.00% | 0.85 | 0 | 22 | 1.62 | 0.94 | 0.01 | -0.02 | 7/2/2026 | 7/27/2026 4:00:02 PM EST |
| 16.00 | 10.30 | 13.10 | 11.70 | 11.02 | 0.00 | 0.00% | 0.73 | 0 | 16 | 1.69 | 0.93 | 0.01 | -0.02 | 7/10/2026 | 7/27/2026 4:00:02 PM EST |
| 17.00 | 9.50 | 12.70 | 11.10 | 11.33 | 0.00 | 0.00% | 0.65 | 0 | 118 | 1.81 | 0.91 | 0.01 | -0.02 | 7/7/2026 | 7/27/2026 4:00:02 PM EST |
| 18.00 | 9.20 | 11.00 | 10.10 | 9.85 | +0.25 | +2.61% | 0.56 | 1 | 46 | 1.37 | 0.89 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 19.00 | 8.40 | 10.30 | 9.35 | 9.00 | 0.00 | 0.00% | 0.49 | 0 | 373 | 1.37 | 0.86 | 0.02 | -0.03 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 20.00 | 8.20 | 10.30 | 9.25 | 7.35 | 0.00 | 0.00% | 0.46 | 0 | 6,809 | 1.18 | 0.83 | 0.02 | -0.03 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 21.00 | 6.60 | 9.70 | 8.15 | 6.50 | 0.00 | 0.00% | 0.39 | 0 | 715 | 1.59 | 0.81 | 0.02 | -0.03 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 22.00 | 6.30 | 9.00 | 7.65 | 6.25 | 0.00 | 0.00% | 0.35 | 0 | 151 | 1.09 | 0.78 | 0.03 | -0.04 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 23.00 | 6.30 | 7.40 | 6.85 | 7.10 | +1.53 | +27.47% | 0.30 | 3 | 606 | 1.05 | 0.74 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 24.00 | 5.90 | 6.70 | 6.30 | 6.40 | 0.00 | 0.00% | 0.26 | 0 | 93 | 1.07 | 0.71 | 0.03 | -0.04 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 25.00 | 4.90 | 6.10 | 5.50 | 4.98 | 0.00 | 0.00% | 0.22 | 0 | 190 | 1.00 | 0.68 | 0.03 | -0.04 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 26.00 | 4.80 | 6.30 | 5.55 | 5.38 | +1.18 | +28.10% | 0.21 | 1 | 28 | 1.14 | 0.64 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 27.00 | 4.30 | 5.20 | 4.75 | 4.80 | +1.10 | +29.73% | 0.18 | 2 | 120 | 1.05 | 0.61 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 28.00 | 4.10 | 5.30 | 4.70 | 4.30 | +0.90 | +26.48% | 0.17 | 2 | 138 | 1.15 | 0.58 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 29.00 | 3.50 | 4.40 | 3.95 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 22 | 1.06 | 0.54 | 0.03 | -0.04 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 30.00 | 3.00 | 4.60 | 3.80 | 3.80 | +0.80 | +26.67% | 0.13 | 349 | 1,566 | 1.11 | 0.51 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 31.00 | 2.90 | 3.70 | 3.30 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 27 | 1.07 | 0.48 | 0.03 | -0.04 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 32.00 | 2.70 | 3.40 | 3.05 | 2.95 | +0.56 | +23.44% | 0.10 | 1 | 26 | 1.08 | 0.45 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 33.00 | 2.40 | 3.20 | 2.80 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 15 | 1.09 | 0.42 | 0.03 | -0.04 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 34.00 | 2.10 | 3.10 | 2.60 | 2.50 | +0.65 | +35.14% | 0.08 | 6 | 201 | 1.10 | 0.39 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 35.00 | 2.20 | 2.55 | 2.38 | 2.39 | +0.64 | +36.58% | 0.07 | 32 | 296 | 1.08 | 0.36 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 36.00 | 1.80 | 2.50 | 2.15 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.10 | 0.34 | 0.03 | -0.04 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 37.00 | 1.45 | 2.20 | 1.83 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 96 | 1.06 | 0.31 | 0.03 | -0.04 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 38.00 | 1.40 | 2.15 | 1.78 | 1.80 | % | 0.05 | 1 | 0 | 1.10 | 0.29 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST | |
| 39.00 | 1.25 | 1.90 | 1.58 | % | 0.04 | 0 | 0 | 1.09 | 0.27 | 0.03 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 40.00 | 1.15 | 1.75 | 1.45 | 1.56 | +0.31 | +24.80% | 0.04 | 308 | 453 | 1.09 | 0.25 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 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 | 7/27/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 1.30 | 0.65 | % | 0.16 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.45 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 1.20 | 0.60 | % | 0.06 | 0 | 0 | 2.61 | -0.01 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 2.40 | -0.01 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.03 | -0.02 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.73 | -0.03 | 0.01 | -0.01 | 6/26/2026 | 7/27/2026 4:00:02 PM EST |
| 14.00 | 0.05 | 0.80 | 0.43 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.63 | -0.04 | 0.01 | -0.01 | 7/13/2026 | 7/27/2026 4:00:02 PM EST |
| 15.00 | 0.05 | 0.60 | 0.33 | 0.36 | +0.06 | +20.00% | 0.02 | 50 | 48 | 1.09 | -0.06 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 16.00 | 0.05 | 1.05 | 0.55 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.12 | -0.07 | 0.01 | -0.02 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 17.00 | 0.10 | 1.10 | 0.60 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 44 | 1.08 | -0.09 | 0.01 | -0.02 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 18.00 | 0.45 | 1.35 | 0.90 | 0.98 | 0.00 | 0.00% | 0.05 | 0 | 94 | 1.18 | -0.11 | 0.02 | -0.02 | 7/16/2026 | 7/27/2026 4:00:02 PM EST |
| 19.00 | 0.75 | 1.60 | 1.18 | 1.33 | 0.00 | 0.00% | 0.06 | 0 | 204 | 1.19 | -0.14 | 0.02 | -0.03 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 20.00 | 0.95 | 1.70 | 1.33 | 1.30 | -0.40 | -23.53% | 0.07 | 9 | 125 | 1.15 | -0.17 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 21.00 | 1.20 | 1.80 | 1.50 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.10 | -0.19 | 0.02 | -0.03 | 6/25/2026 | 7/27/2026 4:00:02 PM EST |
| 22.00 | 1.55 | 2.20 | 1.88 | 2.43 | 0.00 | 0.00% | 0.09 | 0 | 29 | 1.11 | -0.22 | 0.03 | -0.04 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 23.00 | 1.85 | 2.55 | 2.20 | 2.30 | -0.21 | -8.37% | 0.10 | 1 | 23 | 1.09 | -0.26 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 24.00 | 2.00 | 2.95 | 2.48 | 2.60 | -0.79 | -23.31% | 0.10 | 1 | 4 | 1.05 | -0.29 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 25.00 | 2.65 | 3.60 | 3.13 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 40 | 1.11 | -0.32 | 0.03 | -0.04 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 26.00 | 3.10 | 4.00 | 3.55 | 4.60 | 0.00 | 0.00% | 0.14 | 0 | 22 | 1.09 | -0.36 | 0.03 | -0.04 | 7/15/2026 | 7/27/2026 4:00:02 PM EST |
| 27.00 | 3.70 | 4.90 | 4.30 | 5.10 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.14 | -0.39 | 0.03 | -0.04 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 28.00 | 4.00 | 5.10 | 4.55 | 4.85 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.06 | -0.42 | 0.03 | -0.04 | 7/17/2026 | 7/27/2026 4:00:02 PM EST |
| 29.00 | 4.80 | 6.10 | 5.45 | % | 0.19 | 0 | 0 | 1.13 | -0.46 | 0.03 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 30.00 | 4.80 | 6.30 | 5.55 | % | 0.18 | 0 | 0 | 1.01 | -0.49 | 0.03 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 31.00 | 6.10 | 7.00 | 6.55 | % | 0.21 | 0 | 0 | 1.08 | -0.52 | 0.03 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 32.00 | 6.50 | 7.80 | 7.15 | 8.60 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.06 | -0.55 | 0.03 | -0.04 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 33.00 | 7.70 | 9.20 | 8.45 | % | 0.26 | 0 | 0 | 1.20 | -0.58 | 0.03 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 34.00 | 8.20 | 9.20 | 8.70 | % | 0.26 | 0 | 0 | 1.08 | -0.61 | 0.03 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 35.00 | 9.00 | 10.80 | 9.90 | % | 0.28 | 0 | 0 | 1.19 | -0.64 | 0.03 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 36.00 | 10.00 | 10.80 | 10.40 | % | 0.29 | 0 | 0 | 1.11 | -0.66 | 0.03 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 37.00 | 9.90 | 12.90 | 11.40 | % | 0.31 | 0 | 0 | 1.14 | -0.69 | 0.03 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 38.00 | 11.70 | 13.00 | 12.35 | % | 0.33 | 0 | 0 | 1.20 | -0.71 | 0.03 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 39.00 | 12.40 | 13.20 | 12.80 | % | 0.33 | 0 | 0 | 1.10 | -0.73 | 0.03 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 40.00 | 12.20 | 15.00 | 13.60 | 16.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.47 | -0.75 | 0.03 | -0.04 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |