Options Chain for GROUPON INC COM NEW (GRPN) - $18.92 as of 10/9/2026 6:59:55 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 | 16.80 | 18.80 | 17.80 | 17.81 | -0.54 | -2.95% | 17.80 | 1 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 2.00 | 16.40 | 18.00 | 17.20 | 17.35 | 0.00 | 0.00% | 8.60 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:54 PM EST |
| 3.00 | 15.30 | 17.00 | 16.15 | 14.40 | 0.00 | 0.00% | 5.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 10/9/2026 3:59:54 PM EST |
| 4.00 | 13.80 | 16.00 | 14.90 | % | 3.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 5.00 | 13.30 | 15.10 | 14.20 | 13.30 | 0.00 | 0.00% | 2.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 10/9/2026 3:59:54 PM EST |
| 6.00 | 12.40 | 14.00 | 13.20 | % | 2.20 | 0 | 0 | 9.41 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 7.00 | 11.40 | 13.00 | 12.20 | % | 1.74 | 0 | 0 | 8.24 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 8.00 | 10.40 | 12.00 | 11.20 | % | 1.40 | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 9.00 | 9.40 | 11.00 | 10.20 | % | 1.13 | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 10.00 | 7.80 | 9.80 | 8.80 | 11.05 | 0.00 | 0.00% | 0.88 | 0 | 86 | 5.29 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:54 PM EST |
| 11.00 | 7.50 | 8.60 | 8.05 | 9.31 | 0.00 | 0.00% | 0.73 | 0 | 13 | 4.28 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:54 PM EST |
| 12.00 | 6.30 | 7.80 | 7.05 | 7.10 | 0.00 | 0.00% | 0.59 | 0 | 658 | 4.10 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:54 PM EST |
| 13.00 | 5.30 | 6.80 | 6.05 | 13.00 | 0.00 | 0.00% | 0.47 | 0 | 18 | 3.58 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 10/9/2026 3:59:54 PM EST |
| 14.00 | 4.30 | 5.80 | 5.05 | 7.40 | 0.00 | 0.00% | 0.36 | 0 | 236 | 3.10 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:54 PM EST |
| 15.00 | 3.60 | 3.90 | 3.75 | 3.00 | 0.00 | 0.00% | 0.25 | 0 | 3,103 | 1.36 | 1.00 | 0.01 | 0.00 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 16.00 | 2.40 | 3.40 | 2.90 | 2.90 | -1.67 | -36.55% | 0.18 | 1 | 85 | 1.68 | 0.98 | 0.03 | -0.01 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 17.00 | 1.25 | 2.20 | 1.73 | 1.13 | 0.00 | 0.00% | 0.10 | 0 | 55 | 1.04 | 0.89 | 0.11 | -0.04 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 18.00 | 0.90 | 1.35 | 1.13 | 1.00 | -0.40 | -28.58% | 0.06 | 357 | 2,801 | 0.60 | 0.72 | 0.21 | -0.05 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 19.00 | 0.40 | 0.70 | 0.55 | 0.60 | -0.20 | -25.00% | 0.03 | 33 | 825 | 0.61 | 0.48 | 0.25 | -0.06 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 20.00 | 0.15 | 0.40 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 4 | 1,410 | 0.66 | 0.26 | 0.20 | -0.04 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 3 | 601 | 0.64 | 0.11 | 0.12 | -0.03 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 42 | 863 | 0.93 | 0.04 | 0.05 | -0.01 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,721 | 1.11 | 0.01 | 0.02 | 0.00 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 478 | 1.16 | 0.00 | 0.01 | 0.00 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,424 | 1.14 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,319 | 1.27 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.71 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,858 | 2.17 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 367 | 2.57 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,509 | 1.70 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 203 | 2.83 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 170 | 2.95 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/9/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,174 | 3.06 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.17 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/9/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,172 | 3.28 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.38 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/9/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.45 | 0.23 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 51 | 3.47 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/9/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,855 | 3.13 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/9/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 0.45 | 0.23 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 43 | 3.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/9/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 238 | 2.79 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 3:59:54 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 | 10/9/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 153 | 5.79 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/9/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 5.11 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/9/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.45 | 0.23 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 36 | 4.50 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 10/9/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 237 | 3.97 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/9/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 100 | 3.49 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/9/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 125 | 3.05 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/9/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.64 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/9/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 483 | 2.25 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 307 | 1.43 | 0.00 | 0.01 | 0.00 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 349 | 1.37 | -0.02 | 0.03 | -0.01 | 10/5/2026 | 10/9/2026 3:59:54 PM EST |
| 17.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.05 | -33.34% | 0.01 | 439 | 1,684 | 0.81 | -0.11 | 0.11 | -0.04 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 18.00 | 0.10 | 0.45 | 0.28 | 0.29 | -0.35 | -54.69% | 0.02 | 1 | 297 | 0.58 | -0.28 | 0.21 | -0.05 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 19.00 | 0.45 | 1.00 | 0.73 | 0.72 | -0.18 | -20.00% | 0.04 | 5 | 1,528 | 0.59 | -0.52 | 0.25 | -0.06 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 20.00 | 1.25 | 1.70 | 1.48 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 364 | 0.95 | -0.74 | 0.20 | -0.04 | 10/6/2026 | 10/9/2026 3:59:54 PM EST |
| 21.00 | 2.25 | 2.50 | 2.38 | 2.45 | 0.00 | 0.00% | 0.11 | 0 | 135 | 0.98 | -0.89 | 0.12 | -0.03 | 10/6/2026 | 10/9/2026 3:59:54 PM EST |
| 22.00 | 2.70 | 3.80 | 3.25 | 3.50 | 0.00 | 0.00% | 0.15 | 0 | 64 | 1.61 | -0.96 | 0.05 | -0.01 | 10/6/2026 | 10/9/2026 3:59:54 PM EST |
| 23.00 | 3.60 | 4.70 | 4.15 | 4.20 | 0.00 | 0.00% | 0.18 | 0 | 57 | 1.71 | -0.99 | 0.02 | 0.00 | 10/2/2026 | 10/9/2026 3:59:54 PM EST |
| 24.00 | 4.50 | 5.70 | 5.10 | 5.49 | 0.00 | 0.00% | 0.21 | 0 | 475 | 1.91 | -1.00 | 0.01 | 0.00 | 10/6/2026 | 10/9/2026 3:59:54 PM EST |
| 25.00 | 5.40 | 7.10 | 6.25 | 6.09 | 0.00 | 0.00% | 0.25 | 0 | 10 | 2.62 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:54 PM EST |
| 26.00 | 6.60 | 8.30 | 7.45 | 5.50 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.05 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:54 PM EST |
| 27.00 | 7.40 | 9.40 | 8.40 | 7.90 | 0.00 | 0.00% | 0.31 | 0 | 8 | 3.35 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:54 PM EST |
| 28.00 | 8.40 | 10.20 | 9.30 | 8.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.29 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:54 PM EST |
| 29.00 | 9.60 | 11.10 | 10.35 | 7.90 | 0.00 | 0.00% | 0.36 | 0 | 7 | 3.32 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:54 PM EST |
| 30.00 | 10.40 | 12.10 | 11.25 | 11.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 3:59:54 PM EST |
| 31.00 | 11.40 | 13.40 | 12.40 | % | 0.40 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 32.00 | 12.40 | 14.20 | 13.30 | % | 0.42 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 33.00 | 13.40 | 15.40 | 14.40 | % | 0.44 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 34.00 | 14.40 | 16.30 | 15.35 | % | 0.45 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 35.00 | 15.40 | 17.30 | 16.35 | 11.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 10/9/2026 3:59:54 PM EST |
| 36.00 | 16.40 | 18.40 | 17.40 | % | 0.48 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 37.00 | 17.40 | 19.40 | 18.40 | % | 0.50 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 38.00 | 18.40 | 20.30 | 19.35 | % | 0.51 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 39.00 | 19.60 | 21.30 | 20.45 | % | 0.52 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 40.00 | 20.40 | 22.40 | 21.40 | 15.38 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 10/9/2026 3:59:54 PM EST |