Options Chain for GROUPON INC COM NEW (GRPN) - $11.43 as of 3/23/2026 11:00:28 AM 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 | 9.90 | 10.80 | 10.35 | 12.00 | 0.00 | 0.00% | 10.35 | 0 | 5 | 8.38 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/23/2026 4:00:06 PM EST |
| 2.00 | 8.90 | 10.00 | 9.45 | % | 4.72 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 3.00 | 7.80 | 9.20 | 8.50 | 11.65 | 0.00 | 0.00% | 2.83 | 0 | 1 | 5.65 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/23/2026 4:00:06 PM EST |
| 4.00 | 6.80 | 8.00 | 7.40 | 5.59 | 0.00 | 0.00% | 1.85 | 0 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 4:00:06 PM EST |
| 5.00 | 5.80 | 7.10 | 6.45 | 5.44 | 0.00 | 0.00% | 1.29 | 0 | 3 | 3.44 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:06 PM EST |
| 6.00 | 4.80 | 6.10 | 5.45 | 4.45 | 0.00 | 0.00% | 0.91 | 0 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:06 PM EST |
| 7.00 | 3.90 | 4.90 | 4.40 | 3.95 | 0.00 | 0.00% | 0.63 | 0 | 6 | 1.96 | 0.98 | 0.01 | 0.00 | 3/18/2026 | 3/23/2026 4:00:06 PM EST |
| 8.00 | 3.00 | 4.00 | 3.50 | 2.80 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.70 | 0.94 | 0.04 | -0.01 | 3/19/2026 | 3/23/2026 4:00:06 PM EST |
| 9.00 | 2.30 | 3.10 | 2.70 | 2.49 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.44 | 0.87 | 0.07 | -0.01 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 10.00 | 1.60 | 2.00 | 1.80 | 1.87 | +0.12 | +6.86% | 0.18 | 1 | 58 | 0.73 | 0.78 | 0.12 | -0.02 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 11.00 | 1.05 | 1.25 | 1.15 | 1.18 | 0.00 | 0.00% | 0.10 | 0 | 268 | 0.75 | 0.63 | 0.17 | -0.02 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 12.00 | 0.55 | 0.75 | 0.65 | 0.65 | -0.15 | -18.75% | 0.05 | 69 | 2,281 | 0.72 | 0.45 | 0.19 | -0.02 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 13.00 | 0.30 | 0.40 | 0.35 | 0.40 | -0.01 | -2.44% | 0.03 | 107 | 519 | 0.71 | 0.29 | 0.16 | -0.02 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 14.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.05 | -20.00% | 0.01 | 246 | 554 | 0.71 | 0.18 | 0.12 | -0.01 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 0.01 | 19 | 1,026 | 0.73 | 0.10 | 0.08 | -0.01 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 435 | 0.86 | 0.05 | 0.05 | -0.01 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 181 | 1.23 | 0.02 | 0.03 | 0.00 | 3/12/2026 | 3/23/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,431 | 1.27 | 0.01 | 0.02 | 0.00 | 3/11/2026 | 3/23/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.61 | 0.01 | 0.01 | 0.00 | 3/11/2026 | 3/23/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,226 | 1.71 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.81 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 199 | 1.90 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.98 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/23/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 89 | 2.06 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 98 | 2.14 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.95 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 201 | 2.28 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/23/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 137 | 2.34 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.41 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/23/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.73 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.52 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 4:00:06 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 124 | 2.58 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 3/23/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 133 | 2.63 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 4:00:06 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 253 | 2.11 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 3/23/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.95 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 4:00:06 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 37.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 38.00 | 0.00 | 0.35 | 0.18 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.87 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 3/23/2026 4:00:06 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.91 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 3/23/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 813 | 2.13 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 4:00:06 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 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.97 | -0.01 | 0.01 | 0.00 | 3/13/2026 | 3/23/2026 4:00:06 PM EST |
| 8.00 | 0.05 | 0.25 | 0.15 | 0.05 | -0.02 | -28.58% | 0.02 | 7 | 80 | 1.10 | -0.06 | 0.04 | -0.01 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.02 | -11.12% | 0.02 | 17 | 188 | 0.84 | -0.13 | 0.07 | -0.01 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 10.00 | 0.25 | 0.40 | 0.33 | 0.32 | -0.09 | -21.96% | 0.03 | 1 | 147 | 0.79 | -0.22 | 0.12 | -0.02 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 11.00 | 0.55 | 0.70 | 0.63 | 0.70 | -0.12 | -14.64% | 0.06 | 256 | 236 | 0.73 | -0.37 | 0.17 | -0.02 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 12.00 | 1.05 | 1.25 | 1.15 | 1.20 | -0.07 | -5.52% | 0.10 | 13 | 1,157 | 0.72 | -0.55 | 0.19 | -0.02 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 13.00 | 1.75 | 1.95 | 1.85 | 1.80 | -0.03 | -1.64% | 0.14 | 26 | 95 | 0.71 | -0.71 | 0.16 | -0.02 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 14.00 | 2.50 | 2.80 | 2.65 | 2.63 | 0.00 | 0.00% | 0.19 | 0 | 97 | 0.83 | -0.82 | 0.12 | -0.01 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 15.00 | 3.50 | 3.70 | 3.60 | 3.80 | +0.02 | +0.53% | 0.24 | 1 | 96 | 0.94 | -0.90 | 0.08 | -0.01 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 16.00 | 4.30 | 5.00 | 4.65 | 4.65 | -0.70 | -13.09% | 0.29 | 2 | 141 | 1.45 | -0.95 | 0.05 | -0.01 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 17.00 | 5.20 | 6.20 | 5.70 | 5.70 | -0.70 | -10.94% | 0.34 | 2 | 79 | 1.80 | -0.98 | 0.03 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 18.00 | 6.00 | 7.00 | 6.50 | 6.70 | +0.75 | +12.61% | 0.36 | 2 | 28 | 1.73 | -0.99 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 19.00 | 7.00 | 8.10 | 7.55 | 6.40 | 0.00 | 0.00% | 0.40 | 0 | 21 | 1.97 | -0.99 | 0.01 | 0.00 | 2/19/2026 | 3/23/2026 4:00:06 PM EST |
| 20.00 | 8.00 | 9.10 | 8.55 | 9.30 | 0.00 | 0.00% | 0.43 | 0 | 27 | 2.08 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 4:00:06 PM EST |
| 21.00 | 9.00 | 10.10 | 9.55 | 9.02 | 0.00 | 0.00% | 0.45 | 0 | 25 | 2.19 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 4:00:06 PM EST |
| 22.00 | 10.00 | 11.20 | 10.60 | 10.30 | 0.00 | 0.00% | 0.48 | 0 | 28 | 2.41 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 4:00:06 PM EST |
| 23.00 | 10.80 | 12.20 | 11.50 | 12.85 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.50 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 4:00:06 PM EST |
| 24.00 | 12.00 | 13.10 | 12.55 | 12.75 | 0.00 | 0.00% | 0.52 | 0 | 35 | 2.48 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 4:00:06 PM EST |
| 25.00 | 12.80 | 14.10 | 13.45 | 12.00 | 0.00 | 0.00% | 0.54 | 0 | 4 | 2.56 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/23/2026 4:00:06 PM EST |
| 26.00 | 13.80 | 15.10 | 14.45 | 13.18 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/23/2026 4:00:06 PM EST |
| 27.00 | 15.00 | 16.10 | 15.55 | 14.17 | 0.00 | 0.00% | 0.58 | 0 | 2 | 2.73 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/23/2026 4:00:06 PM EST |
| 28.00 | 16.00 | 17.10 | 16.55 | 15.10 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/23/2026 4:00:06 PM EST |
| 29.00 | 17.00 | 18.10 | 17.55 | 9.10 | 0.00 | 0.00% | 0.61 | 0 | 2 | 2.87 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 3/23/2026 4:00:06 PM EST |
| 30.00 | 18.00 | 19.10 | 18.55 | 15.80 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/23/2026 4:00:06 PM EST |
| 31.00 | 19.00 | 20.10 | 19.55 | 10.60 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.00 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 3/23/2026 4:00:06 PM EST |
| 32.00 | 20.00 | 21.10 | 20.55 | 12.00 | 0.00 | 0.00% | 0.64 | 0 | 4 | 3.06 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 3/23/2026 4:00:06 PM EST |
| 33.00 | 21.00 | 22.10 | 21.55 | 12.80 | 0.00 | 0.00% | 0.65 | 0 | 9 | 3.12 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 3/23/2026 4:00:06 PM EST |
| 34.00 | 22.00 | 23.10 | 22.55 | 10.60 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 3/23/2026 4:00:06 PM EST |
| 35.00 | 23.00 | 24.10 | 23.55 | 10.30 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 3/23/2026 4:00:06 PM EST |
| 36.00 | 24.00 | 25.10 | 24.55 | 21.95 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/23/2026 4:00:06 PM EST |
| 37.00 | 25.00 | 26.10 | 25.55 | 22.80 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/23/2026 4:00:06 PM EST |
| 38.00 | 26.00 | 27.10 | 26.55 | 23.75 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/23/2026 4:00:06 PM EST |
| 39.00 | 27.00 | 28.10 | 27.55 | % | 0.71 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 40.00 | 28.00 | 29.10 | 28.55 | 25.85 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/23/2026 4:00:06 PM EST |