Options Chain for GROUPON INC COM NEW (GRPN) - $14.84 as of 5/8/2026 7:36:15 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 | 16.20 | 18.10 | 17.15 | 14.80 | 0.00 | 0.00% | 17.15 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 2.00 | 15.20 | 17.30 | 16.25 | 13.81 | 0.00 | 0.00% | 8.12 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 3.00 | 14.20 | 16.10 | 15.15 | 12.81 | 0.00 | 0.00% | 5.05 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 4.00 | 13.20 | 15.30 | 14.25 | 11.80 | 0.00 | 0.00% | 3.56 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 5.00 | 12.20 | 14.10 | 13.15 | 12.40 | +1.60 | +14.82% | 2.63 | 1 | 2 | 9.95 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 6.00 | 11.20 | 13.20 | 12.20 | 9.85 | 0.00 | 0.00% | 2.03 | 0 | 1 | 8.94 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 7.00 | 10.20 | 12.20 | 11.20 | 8.85 | 0.00 | 0.00% | 1.60 | 0 | 10 | 7.82 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 8.00 | 9.20 | 11.10 | 10.15 | 7.81 | 0.00 | 0.00% | 1.27 | 0 | 54 | 6.64 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 9.00 | 8.20 | 10.10 | 9.15 | 5.65 | 0.00 | 0.00% | 1.02 | 0 | 59 | 5.86 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:04 PM EST |
| 10.00 | 7.20 | 9.10 | 8.15 | 7.80 | +2.60 | +50.00% | 0.82 | 5 | 134 | 5.18 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 11.00 | 6.40 | 7.90 | 7.15 | 7.50 | +2.68 | +55.61% | 0.65 | 3 | 33 | 4.18 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 12.00 | 5.50 | 6.50 | 6.00 | 5.89 | +1.90 | +47.62% | 0.50 | 158 | 331 | 2.89 | 0.99 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 13.00 | 4.40 | 6.10 | 5.25 | 5.30 | +2.20 | +70.97% | 0.40 | 41 | 497 | 3.47 | 0.98 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 14.00 | 3.40 | 4.50 | 3.95 | 4.70 | +2.10 | +80.77% | 0.28 | 32 | 792 | 2.07 | 0.95 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 15.00 | 2.70 | 3.10 | 2.90 | 3.20 | +1.25 | +64.11% | 0.19 | 662 | 1,163 | 1.83 | 0.88 | 0.07 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 16.00 | 1.85 | 2.40 | 2.13 | 2.15 | +0.70 | +48.28% | 0.13 | 1,006 | 1,608 | 1.07 | 0.79 | 0.10 | -0.05 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 17.00 | 1.20 | 1.45 | 1.33 | 1.35 | +0.20 | +17.40% | 0.08 | 1,809 | 3,161 | 0.88 | 0.66 | 0.16 | -0.05 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 18.00 | 0.80 | 0.90 | 0.85 | 0.90 | -0.05 | -5.27% | 0.05 | 1,337 | 2,601 | 1.00 | 0.48 | 0.19 | -0.06 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 19.00 | 0.40 | 0.65 | 0.53 | 0.60 | -0.15 | -20.00% | 0.03 | 871 | 1,257 | 1.00 | 0.31 | 0.17 | -0.06 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 20.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.17 | -32.70% | 0.02 | 4,485 | 5,163 | 1.04 | 0.19 | 0.13 | -0.05 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 21.00 | 0.15 | 0.35 | 0.25 | 0.30 | -0.13 | -30.24% | 0.01 | 366 | 930 | 1.16 | 0.13 | 0.09 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 22.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.31 | -62.00% | 0.01 | 605 | 2,108 | 1.24 | 0.08 | 0.07 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 23.00 | 0.15 | 0.40 | 0.28 | 0.20 | -0.05 | -20.00% | 0.01 | 65 | 587 | 1.57 | 0.04 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 24.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.01 | 838 | 3,242 | 1.50 | 0.03 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 25.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 0.01 | 572 | 2,510 | 1.69 | 0.02 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.15 | -75.00% | 0.01 | 10 | 331 | 2.08 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.10 | -50.00% | 0.01 | 5 | 59 | 2.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 48 | 393 | 2.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 45 | 3.24 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:04 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 125 | 1,631 | 1.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 37 | 19 | 2.18 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 123 | 67 | 2.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 31 | 110 | 2.12 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 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 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 393 | 3.49 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.04 | -0.01 | -20.00% | 0.03 | 1 | 310 | 3.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 187 | 2.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 21 | 1,003 | 2.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.10 | -66.67% | 0.01 | 1 | 278 | 2.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.23 | -88.47% | 0.00 | 38 | 575 | 1.65 | -0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.43 | -86.00% | 0.00 | 124 | 903 | 1.59 | -0.02 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.80 | -94.12% | 0.01 | 162 | 1,275 | 1.55 | -0.05 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.25 | -0.87 | -77.68% | 0.01 | 265 | 885 | 1.02 | -0.12 | 0.07 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 16.00 | 0.15 | 0.35 | 0.25 | 0.21 | -1.64 | -88.65% | 0.02 | 72 | 159 | 0.86 | -0.21 | 0.10 | -0.05 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 17.00 | 0.45 | 0.80 | 0.63 | 0.45 | -2.10 | -82.36% | 0.04 | 165 | 84 | 1.00 | -0.34 | 0.16 | -0.05 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 18.00 | 0.95 | 1.30 | 1.13 | 1.10 | -3.82 | -77.65% | 0.06 | 164 | 41 | 1.01 | -0.52 | 0.19 | -0.06 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 19.00 | 1.60 | 1.90 | 1.75 | 1.37 | -2.96 | -68.36% | 0.09 | 90 | 23 | 0.99 | -0.69 | 0.17 | -0.06 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 20.00 | 2.45 | 2.75 | 2.60 | 2.35 | -2.22 | -48.58% | 0.13 | 27 | 10 | 1.45 | -0.81 | 0.13 | -0.05 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 21.00 | 2.50 | 3.90 | 3.20 | 7.25 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.95 | -0.87 | 0.09 | -0.04 | 4/29/2026 | 5/8/2026 4:00:04 PM EST |
| 22.00 | 3.30 | 5.10 | 4.20 | 6.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.42 | -0.92 | 0.07 | -0.03 | 5/4/2026 | 5/8/2026 4:00:04 PM EST |
| 23.00 | 4.30 | 6.00 | 5.15 | % | 0.22 | 0 | 0 | 2.55 | -0.96 | 0.04 | -0.02 | 5/8/2026 4:00:04 PM EST | |||
| 24.00 | 5.00 | 6.80 | 5.90 | % | 0.25 | 0 | 0 | 2.52 | -0.97 | 0.03 | -0.02 | 5/8/2026 4:00:04 PM EST | |||
| 25.00 | 5.90 | 7.90 | 6.90 | 9.46 | 0.00 | 0.00% | 0.28 | 0 | 36 | 2.83 | -0.98 | 0.02 | -0.01 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 26.00 | 6.90 | 8.90 | 7.90 | 12.41 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.01 | -1.00 | 0.01 | 0.00 | 4/30/2026 | 5/8/2026 4:00:04 PM EST |
| 27.00 | 8.10 | 9.70 | 8.90 | % | 0.33 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 28.00 | 8.90 | 11.00 | 9.95 | % | 0.36 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 29.00 | 9.90 | 11.90 | 10.90 | 15.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.49 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:04 PM EST |
| 30.00 | 11.00 | 12.90 | 11.95 | 15.71 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.64 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:04 PM EST |
| 31.00 | 11.90 | 13.90 | 12.90 | 17.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:04 PM EST |
| 32.00 | 12.80 | 14.80 | 13.80 | 18.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:04 PM EST |
| 33.00 | 13.70 | 15.80 | 14.75 | 19.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:04 PM EST |