Options Chain for GROUPON INC COM NEW (GRPN) - $16.50 as of 6/10/2026 6:10:46 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 | 14.40 | 16.60 | 15.50 | % | 15.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 2.00 | 13.30 | 15.50 | 14.40 | 14.70 | % | 7.20 | 2 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:09 PM EST | |
| 3.00 | 11.90 | 14.60 | 13.25 | % | 4.42 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 4.00 | 11.50 | 13.70 | 12.60 | % | 3.15 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 5.00 | 10.50 | 12.70 | 11.60 | % | 2.32 | 0 | 0 | 2.96 | 0.99 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 6.00 | 9.70 | 11.50 | 10.60 | % | 1.77 | 0 | 0 | 2.36 | 0.98 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 7.00 | 8.80 | 10.60 | 9.70 | % | 1.39 | 0 | 0 | 2.11 | 0.97 | 0.01 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 8.00 | 8.00 | 9.60 | 8.80 | % | 1.10 | 0 | 0 | 1.83 | 0.95 | 0.01 | -0.01 | 6/10/2026 4:00:09 PM EST | |||
| 9.00 | 7.10 | 8.80 | 7.95 | % | 0.88 | 0 | 0 | 1.70 | 0.92 | 0.02 | -0.01 | 6/10/2026 4:00:09 PM EST | |||
| 10.00 | 6.40 | 7.30 | 6.85 | 7.30 | % | 0.68 | 1 | 0 | 0.94 | 0.88 | 0.02 | -0.01 | 6/10/2026 | 6/10/2026 4:00:09 PM EST | |
| 11.00 | 5.70 | 7.30 | 6.50 | 11.50 | 0.00 | 0.00% | 0.59 | 0 | 10 | 1.15 | 0.84 | 0.03 | -0.01 | 5/27/2026 | 6/10/2026 4:00:09 PM EST |
| 12.00 | 5.00 | 6.60 | 5.80 | % | 0.48 | 0 | 0 | 1.12 | 0.80 | 0.03 | -0.01 | 6/10/2026 4:00:09 PM EST | |||
| 13.00 | 4.50 | 5.90 | 5.20 | 9.80 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.11 | 0.76 | 0.04 | -0.01 | 5/29/2026 | 6/10/2026 4:00:09 PM EST |
| 14.00 | 3.90 | 5.30 | 4.60 | % | 0.33 | 0 | 0 | 1.08 | 0.71 | 0.04 | -0.02 | 6/10/2026 4:00:09 PM EST | |||
| 15.00 | 3.50 | 4.90 | 4.20 | 6.30 | 0.00 | 0.00% | 0.28 | 0 | 12 | 1.10 | 0.67 | 0.04 | -0.02 | 6/1/2026 | 6/10/2026 4:00:09 PM EST |
| 16.00 | 3.10 | 4.30 | 3.70 | 4.00 | +0.20 | +5.27% | 0.23 | 1 | 10 | 1.08 | 0.62 | 0.04 | -0.02 | 6/10/2026 | 6/10/2026 4:00:09 PM EST |
| 17.00 | 2.80 | 3.40 | 3.10 | 2.68 | 0.00 | 0.00% | 0.18 | 0 | 36 | 1.01 | 0.58 | 0.05 | -0.02 | 6/9/2026 | 6/10/2026 4:00:09 PM EST |
| 18.00 | 2.45 | 3.10 | 2.78 | 3.30 | 0.00 | 0.00% | 0.15 | 0 | 33 | 1.01 | 0.54 | 0.05 | -0.02 | 6/9/2026 | 6/10/2026 4:00:09 PM EST |
| 19.00 | 2.30 | 2.70 | 2.50 | 2.76 | 0.00 | 0.00% | 0.13 | 0 | 376 | 1.02 | 0.49 | 0.05 | -0.02 | 6/5/2026 | 6/10/2026 4:00:09 PM EST |
| 20.00 | 2.05 | 2.45 | 2.25 | 2.25 | +0.20 | +9.76% | 0.11 | 7,094 | 66 | 1.03 | 0.46 | 0.05 | -0.02 | 6/10/2026 | 6/10/2026 4:00:09 PM EST |
| 21.00 | 1.85 | 2.20 | 2.03 | 1.94 | -0.06 | -3.00% | 0.10 | 2 | 205 | 1.03 | 0.42 | 0.05 | -0.02 | 6/10/2026 | 6/10/2026 4:00:09 PM EST |
| 22.00 | 1.50 | 2.05 | 1.78 | 2.40 | 0.00 | 0.00% | 0.08 | 0 | 8 | 1.02 | 0.39 | 0.04 | -0.02 | 6/3/2026 | 6/10/2026 4:00:09 PM EST |
| 23.00 | 1.35 | 1.90 | 1.63 | 1.66 | 0.00 | 0.00% | 0.07 | 0 | 78 | 1.03 | 0.36 | 0.04 | -0.02 | 6/8/2026 | 6/10/2026 4:00:09 PM EST |
| 24.00 | 1.30 | 1.95 | 1.63 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 83 | 1.09 | 0.33 | 0.04 | -0.02 | 6/2/2026 | 6/10/2026 4:00:09 PM EST |
| 25.00 | 1.20 | 2.00 | 1.60 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 178 | 1.13 | 0.31 | 0.04 | -0.02 | 6/5/2026 | 6/10/2026 4:00:09 PM EST |
| 26.00 | 0.80 | 1.45 | 1.13 | 1.26 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.02 | 0.29 | 0.04 | -0.02 | 6/8/2026 | 6/10/2026 4:00:09 PM EST |
| 27.00 | 1.00 | 1.60 | 1.30 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 37 | 1.12 | 0.26 | 0.04 | -0.02 | 5/28/2026 | 6/10/2026 4:00:09 PM EST |
| 28.00 | 0.90 | 1.25 | 1.08 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 52 | 1.08 | 0.24 | 0.04 | -0.01 | 5/28/2026 | 6/10/2026 4:00:09 PM EST |
| 29.00 | 0.70 | 1.20 | 0.95 | 0.97 | -0.93 | -48.95% | 0.03 | 1 | 1 | 1.07 | 0.23 | 0.03 | -0.01 | 6/10/2026 | 6/10/2026 4:00:09 PM EST |
| 30.00 | 0.55 | 1.15 | 0.85 | 1.03 | 0.00 | 0.00% | 0.03 | 0 | 62 | 1.07 | 0.21 | 0.03 | -0.01 | 6/8/2026 | 6/10/2026 4:00:09 PM EST |
| 31.00 | 0.60 | 1.05 | 0.83 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.09 | 0.20 | 0.03 | -0.01 | 6/3/2026 | 6/10/2026 4:00:09 PM EST |
| 32.00 | 0.55 | 1.05 | 0.80 | 1.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.11 | 0.18 | 0.03 | -0.01 | 6/8/2026 | 6/10/2026 4:00:09 PM EST |
| 33.00 | 0.50 | 1.15 | 0.83 | % | 0.03 | 0 | 0 | 1.15 | 0.17 | 0.03 | -0.01 | 6/10/2026 4:00:09 PM EST | |||
| 34.00 | 0.55 | 0.85 | 0.70 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 180 | 1.13 | 0.16 | 0.03 | -0.01 | 6/8/2026 | 6/10/2026 4:00:09 PM EST |
| 35.00 | 0.50 | 0.80 | 0.65 | 0.70 | -0.12 | -14.64% | 0.02 | 10 | 102 | 1.14 | 0.15 | 0.03 | -0.01 | 6/10/2026 | 6/10/2026 4:00:09 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 | 1.00 | 0.50 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.24 | -0.01 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.92 | -0.02 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.67 | -0.03 | 0.01 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 8.00 | 0.05 | 0.55 | 0.30 | % | 0.04 | 0 | 0 | 1.01 | -0.05 | 0.01 | -0.01 | 6/10/2026 4:00:09 PM EST | |||
| 9.00 | 0.30 | 0.60 | 0.45 | % | 0.05 | 0 | 0 | 1.04 | -0.08 | 0.02 | -0.01 | 6/10/2026 4:00:09 PM EST | |||
| 10.00 | 0.50 | 0.75 | 0.63 | % | 0.06 | 0 | 0 | 1.01 | -0.12 | 0.02 | -0.01 | 6/10/2026 4:00:09 PM EST | |||
| 11.00 | 0.75 | 1.20 | 0.98 | % | 0.09 | 0 | 0 | 1.05 | -0.16 | 0.03 | -0.01 | 6/10/2026 4:00:09 PM EST | |||
| 12.00 | 0.80 | 1.45 | 1.13 | % | 0.09 | 0 | 0 | 0.96 | -0.20 | 0.03 | -0.01 | 6/10/2026 4:00:09 PM EST | |||
| 13.00 | 1.40 | 1.85 | 1.63 | 1.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.01 | -0.24 | 0.04 | -0.01 | 5/20/2026 | 6/10/2026 4:00:09 PM EST |
| 14.00 | 1.60 | 2.40 | 2.00 | % | 0.14 | 0 | 0 | 0.98 | -0.29 | 0.04 | -0.02 | 6/10/2026 4:00:09 PM EST | |||
| 15.00 | 2.30 | 2.95 | 2.63 | 1.90 | 0.00 | 0.00% | 0.18 | 0 | 39 | 1.02 | -0.33 | 0.04 | -0.02 | 6/2/2026 | 6/10/2026 4:00:09 PM EST |
| 16.00 | 2.85 | 3.50 | 3.18 | 3.15 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.02 | -0.38 | 0.04 | -0.02 | 6/8/2026 | 6/10/2026 4:00:09 PM EST |
| 17.00 | 3.40 | 4.10 | 3.75 | % | 0.22 | 0 | 0 | 1.01 | -0.42 | 0.05 | -0.02 | 6/10/2026 4:00:09 PM EST | |||
| 18.00 | 4.10 | 4.80 | 4.45 | 3.40 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.02 | -0.46 | 0.05 | -0.02 | 6/2/2026 | 6/10/2026 4:00:09 PM EST |
| 19.00 | 5.00 | 5.60 | 5.30 | 4.00 | 0.00 | 0.00% | 0.28 | 0 | 125 | 1.07 | -0.51 | 0.05 | -0.02 | 6/2/2026 | 6/10/2026 4:00:09 PM EST |
| 20.00 | 5.20 | 6.20 | 5.70 | 5.40 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.97 | -0.54 | 0.05 | -0.02 | 6/8/2026 | 6/10/2026 4:00:09 PM EST |
| 21.00 | 5.90 | 7.10 | 6.50 | 5.20 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.99 | -0.58 | 0.05 | -0.02 | 6/2/2026 | 6/10/2026 4:00:09 PM EST |
| 22.00 | 7.30 | 7.90 | 7.60 | 6.00 | 0.00 | 0.00% | 0.35 | 0 | 8 | 1.09 | -0.61 | 0.04 | -0.02 | 6/2/2026 | 6/10/2026 4:00:09 PM EST |
| 23.00 | 7.40 | 8.70 | 8.05 | % | 0.35 | 0 | 0 | 0.97 | -0.64 | 0.04 | -0.02 | 6/10/2026 4:00:09 PM EST | |||
| 24.00 | 8.20 | 9.60 | 8.90 | % | 0.37 | 0 | 0 | 0.96 | -0.67 | 0.04 | -0.02 | 6/10/2026 4:00:09 PM EST | |||
| 25.00 | 9.00 | 10.50 | 9.75 | % | 0.39 | 0 | 0 | 0.94 | -0.69 | 0.04 | -0.02 | 6/10/2026 4:00:09 PM EST | |||
| 26.00 | 9.90 | 11.30 | 10.60 | % | 0.41 | 0 | 0 | 0.91 | -0.71 | 0.04 | -0.02 | 6/10/2026 4:00:09 PM EST | |||
| 27.00 | 10.80 | 12.20 | 11.50 | % | 0.43 | 0 | 0 | 1.26 | -0.74 | 0.04 | -0.02 | 6/10/2026 4:00:09 PM EST | |||
| 28.00 | 11.70 | 13.20 | 12.45 | % | 0.44 | 0 | 0 | 1.31 | -0.76 | 0.04 | -0.01 | 6/10/2026 4:00:09 PM EST | |||
| 29.00 | 12.50 | 14.10 | 13.30 | % | 0.46 | 0 | 0 | 1.32 | -0.77 | 0.03 | -0.01 | 6/10/2026 4:00:09 PM EST | |||
| 30.00 | 13.50 | 15.10 | 14.30 | % | 0.48 | 0 | 0 | 1.36 | -0.79 | 0.03 | -0.01 | 6/10/2026 4:00:09 PM EST | |||
| 31.00 | 14.40 | 16.00 | 15.20 | % | 0.49 | 0 | 0 | 1.37 | -0.80 | 0.03 | -0.01 | 6/10/2026 4:00:09 PM EST | |||
| 32.00 | 15.30 | 17.00 | 16.15 | % | 0.50 | 0 | 0 | 1.40 | -0.82 | 0.03 | -0.01 | 6/10/2026 4:00:09 PM EST | |||
| 33.00 | 16.20 | 17.80 | 17.00 | % | 0.52 | 0 | 0 | 1.37 | -0.83 | 0.03 | -0.01 | 6/10/2026 4:00:09 PM EST | |||
| 34.00 | 17.20 | 18.80 | 18.00 | % | 0.53 | 0 | 0 | 1.40 | -0.84 | 0.03 | -0.01 | 6/10/2026 4:00:09 PM EST | |||
| 35.00 | 18.20 | 19.80 | 19.00 | % | 0.54 | 0 | 0 | 1.43 | -0.85 | 0.03 | -0.01 | 6/10/2026 4:00:09 PM EST |