Options Chain for GROUPON INC COM NEW (GRPN) - $17.03 as of 6/24/2026 7:56:47 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 | 19.80 | 23.50 | 21.65 | 20.68 | +3.68 | +21.65% | 21.65 | 8 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 2.00 | 18.80 | 21.80 | 20.30 | 19.71 | +3.71 | +23.19% | 10.15 | 8 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 3.00 | 18.10 | 20.70 | 19.40 | 13.79 | 0.00 | 0.00% | 6.47 | 0 | 3 | 7.57 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 4:00:08 PM EST |
| 4.00 | 17.10 | 20.50 | 18.80 | 12.80 | 0.00 | 0.00% | 4.70 | 0 | 24 | 8.44 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 4:00:08 PM EST |
| 5.00 | 16.70 | 18.90 | 17.80 | 11.81 | 0.00 | 0.00% | 3.56 | 0 | 13 | 5.95 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 4:00:08 PM EST |
| 6.00 | 15.40 | 18.00 | 16.70 | 12.01 | 0.00 | 0.00% | 2.78 | 0 | 1 | 5.42 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 4:00:08 PM EST |
| 7.00 | 13.80 | 16.80 | 15.30 | 10.51 | 0.00 | 0.00% | 2.19 | 0 | 4 | 4.49 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/25/2026 4:00:08 PM EST |
| 8.00 | 12.80 | 16.10 | 14.45 | 10.00 | 0.00 | 0.00% | 1.81 | 0 | 13 | 4.46 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 4:00:08 PM EST |
| 9.00 | 12.60 | 15.00 | 13.80 | 8.34 | 0.00 | 0.00% | 1.53 | 0 | 96 | 3.90 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/25/2026 4:00:08 PM EST |
| 10.00 | 10.90 | 14.10 | 12.50 | 11.40 | +4.62 | +68.15% | 1.25 | 5 | 136 | 3.64 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 11.00 | 9.90 | 12.90 | 11.40 | 7.20 | 0.00 | 0.00% | 1.04 | 0 | 113 | 3.08 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 4:00:08 PM EST |
| 12.00 | 9.60 | 11.70 | 10.65 | 4.78 | 0.00 | 0.00% | 0.89 | 0 | 1,153 | 2.57 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 4:00:08 PM EST |
| 13.00 | 7.90 | 10.40 | 9.15 | 8.25 | +2.77 | +50.55% | 0.70 | 8 | 2,169 | 1.99 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 14.00 | 6.90 | 9.40 | 8.15 | 8.35 | +4.01 | +92.40% | 0.58 | 34 | 423 | 1.78 | 0.98 | 0.01 | 0.00 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 15.00 | 7.70 | 8.20 | 7.95 | 8.00 | +4.45 | +125.36% | 0.53 | 224 | 1,786 | 1.36 | 0.95 | 0.02 | -0.01 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 16.00 | 6.00 | 7.50 | 6.75 | 6.20 | +3.10 | +100.00% | 0.42 | 32 | 686 | 1.50 | 0.92 | 0.02 | -0.01 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 17.00 | 5.60 | 6.90 | 6.25 | 6.00 | +3.76 | +167.86% | 0.37 | 116 | 2,949 | 1.61 | 0.88 | 0.03 | -0.02 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 18.00 | 5.10 | 5.50 | 5.30 | 5.40 | +3.65 | +208.58% | 0.29 | 402 | 2,003 | 1.35 | 0.83 | 0.04 | -0.03 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 19.00 | 4.30 | 4.80 | 4.55 | 4.40 | +3.05 | +225.93% | 0.24 | 655 | 2,207 | 1.28 | 0.78 | 0.05 | -0.03 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 20.00 | 3.70 | 4.00 | 3.85 | 3.90 | +2.82 | +261.12% | 0.19 | 1,468 | 3,626 | 1.23 | 0.71 | 0.06 | -0.04 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 21.00 | 3.00 | 3.40 | 3.20 | 3.00 | +2.25 | +300.00% | 0.15 | 914 | 1,619 | 1.17 | 0.64 | 0.06 | -0.04 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 22.00 | 2.50 | 2.80 | 2.65 | 2.70 | +2.18 | +419.24% | 0.12 | 1,666 | 3,159 | 1.15 | 0.57 | 0.07 | -0.05 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 23.00 | 2.10 | 2.20 | 2.15 | 2.25 | +1.80 | +400.00% | 0.09 | 3,412 | 1,053 | 1.12 | 0.50 | 0.07 | -0.05 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 24.00 | 1.70 | 1.95 | 1.83 | 1.71 | +1.36 | +388.58% | 0.08 | 192 | 1,518 | 1.14 | 0.43 | 0.07 | -0.05 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 25.00 | 1.40 | 1.60 | 1.50 | 1.60 | +1.41 | +742.11% | 0.06 | 2,133 | 2,958 | 1.13 | 0.37 | 0.07 | -0.05 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 26.00 | 1.00 | 1.30 | 1.15 | 1.30 | +1.15 | +766.67% | 0.04 | 413 | 1,607 | 1.09 | 0.32 | 0.06 | -0.05 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 27.00 | 1.00 | 1.50 | 1.25 | 1.10 | +0.95 | +633.34% | 0.05 | 197 | 426 | 1.26 | 0.27 | 0.06 | -0.05 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 28.00 | 0.80 | 1.00 | 0.90 | 0.95 | +0.82 | +630.77% | 0.03 | 75 | 154 | 1.18 | 0.24 | 0.05 | -0.04 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 29.00 | 0.55 | 0.85 | 0.70 | 0.59 | +0.12 | +25.54% | 0.02 | 14 | 24 | 1.15 | 0.20 | 0.05 | -0.04 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 30.00 | 0.60 | 0.70 | 0.65 | 0.61 | +0.51 | +510.00% | 0.02 | 1,266 | 1,662 | 1.21 | 0.17 | 0.04 | -0.04 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 31.00 | 0.30 | 0.60 | 0.45 | 0.55 | -0.27 | -32.93% | 0.01 | 98 | 173 | 1.14 | 0.15 | 0.04 | -0.04 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 32.00 | 0.15 | 0.60 | 0.38 | 0.40 | +0.28 | +233.34% | 0.01 | 1 | 124 | 1.14 | 0.14 | 0.04 | -0.04 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 33.00 | 0.20 | 0.50 | 0.35 | 0.45 | +0.40 | +800.00% | 0.01 | 1,059 | 310 | 1.20 | 0.12 | 0.03 | -0.03 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 35.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.20 | +200.00% | 0.01 | 1,224 | 1,744 | 1.28 | 0.09 | 0.03 | -0.03 | 6/25/2026 | 6/25/2026 4:00:08 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/25/2026 4:00:08 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 4:00:08 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 849 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/25/2026 4:00:08 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.01 | 1 | 4 | 3.82 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 789 | 2.98 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/25/2026 4:00:08 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.26 | -72.23% | 0.01 | 1 | 167 | 2.95 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/25/2026 4:00:08 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.09 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 4:00:08 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 662 | 1.87 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/25/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.89 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 4:00:08 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.69 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 4:00:08 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 157 | 1.64 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 4:00:08 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.15 | +0.05 | +50.00% | 0.01 | 3 | 339 | 1.79 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 14.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.12 | -54.55% | 0.01 | 10 | 366 | 1.27 | -0.02 | 0.01 | 0.00 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 15.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.25 | -71.43% | 0.01 | 55 | 1,361 | 1.09 | -0.05 | 0.02 | -0.01 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.43 | -68.26% | 0.01 | 134 | 847 | 1.14 | -0.08 | 0.02 | -0.01 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 17.00 | 0.20 | 0.45 | 0.33 | 0.30 | -0.75 | -71.43% | 0.02 | 541 | 1,319 | 0.99 | -0.12 | 0.03 | -0.02 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 18.00 | 0.35 | 0.50 | 0.43 | 0.47 | -1.03 | -68.67% | 0.02 | 21 | 326 | 0.92 | -0.17 | 0.04 | -0.03 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 19.00 | 0.25 | 0.75 | 0.50 | 0.75 | -1.45 | -65.91% | 0.03 | 55 | 754 | 0.82 | -0.22 | 0.05 | -0.03 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 20.00 | 0.80 | 1.05 | 0.93 | 0.89 | -3.43 | -79.40% | 0.05 | 200 | 254 | 0.90 | -0.29 | 0.06 | -0.04 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 21.00 | 1.20 | 1.45 | 1.33 | 1.29 | -3.11 | -70.69% | 0.06 | 65 | 64 | 0.90 | -0.36 | 0.06 | -0.04 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 22.00 | 1.70 | 2.05 | 1.88 | 1.92 | -3.88 | -66.90% | 0.09 | 26 | 14 | 0.94 | -0.43 | 0.07 | -0.05 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 23.00 | 2.00 | 2.45 | 2.23 | 2.31 | -4.98 | -68.32% | 0.10 | 80 | 36 | 0.85 | -0.50 | 0.07 | -0.05 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 24.00 | 2.50 | 3.50 | 3.00 | 3.40 | -3.90 | -53.43% | 0.12 | 5 | 6 | 0.91 | -0.57 | 0.07 | -0.05 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 25.00 | 3.20 | 4.20 | 3.70 | 3.83 | -5.31 | -58.10% | 0.15 | 7 | 54 | 0.91 | -0.63 | 0.07 | -0.05 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 26.00 | 4.10 | 4.80 | 4.45 | 8.80 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.92 | -0.68 | 0.06 | -0.05 | 6/15/2026 | 6/25/2026 4:00:08 PM EST |
| 27.00 | 4.90 | 5.70 | 5.30 | 5.70 | -4.50 | -44.12% | 0.20 | 1 | 22 | 0.93 | -0.73 | 0.06 | -0.05 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 28.00 | 5.60 | 6.50 | 6.05 | % | 0.22 | 0 | 0 | 0.88 | -0.76 | 0.05 | -0.04 | 6/25/2026 4:00:08 PM EST | |||
| 29.00 | 6.50 | 8.20 | 7.35 | 12.10 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.09 | -0.80 | 0.05 | -0.04 | 6/23/2026 | 6/25/2026 4:00:08 PM EST |
| 30.00 | 7.30 | 9.10 | 8.20 | 9.19 | -4.11 | -30.91% | 0.27 | 1 | 2 | 1.04 | -0.83 | 0.04 | -0.04 | 6/25/2026 | 6/25/2026 4:00:08 PM EST |
| 31.00 | 8.30 | 10.10 | 9.20 | 14.75 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.09 | -0.85 | 0.04 | -0.04 | 6/18/2026 | 6/25/2026 4:00:08 PM EST |
| 32.00 | 9.20 | 11.10 | 10.15 | 15.80 | 0.00 | 0.00% | 0.32 | 0 | 76 | 1.06 | -0.86 | 0.04 | -0.04 | 6/18/2026 | 6/25/2026 4:00:08 PM EST |
| 33.00 | 10.00 | 12.20 | 11.10 | 16.26 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.17 | -0.88 | 0.03 | -0.03 | 6/23/2026 | 6/25/2026 4:00:08 PM EST |
| 35.00 | 12.00 | 14.10 | 13.05 | 18.33 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.28 | -0.91 | 0.03 | -0.03 | 5/19/2026 | 6/25/2026 4:00:08 PM EST |