Options Chain for GROUPON INC COM NEW (GRPN) - $22.00 as of 8/12/2026 7:41:55 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 | 20.20 | 21.80 | 21.00 | 25.30 | 0.00 | 0.00% | 21.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/12/2026 9:59:00 AM EST |
| 2.00 | 19.20 | 20.90 | 20.05 | 24.30 | 0.00 | 0.00% | 10.03 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/12/2026 9:59:00 AM EST |
| 3.00 | 18.20 | 19.90 | 19.05 | 24.91 | 0.00 | 0.00% | 6.35 | 0 | 0 | 9.69 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 9:59:00 AM EST |
| 4.00 | 17.20 | 18.90 | 18.05 | 21.17 | 0.00 | 0.00% | 4.51 | 0 | 2 | 8.22 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 9:59:00 AM EST |
| 5.00 | 16.20 | 17.90 | 17.05 | 20.20 | 0.00 | 0.00% | 3.41 | 0 | 2 | 7.15 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 9:59:00 AM EST |
| 6.00 | 15.20 | 16.90 | 16.05 | 19.20 | 0.00 | 0.00% | 2.68 | 0 | 1 | 6.32 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/12/2026 9:59:00 AM EST |
| 7.00 | 14.20 | 15.90 | 15.05 | 18.70 | 0.00 | 0.00% | 2.15 | 0 | 1 | 5.63 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/12/2026 9:59:00 AM EST |
| 8.00 | 13.20 | 14.90 | 14.05 | 16.80 | 0.00 | 0.00% | 1.76 | 0 | 1 | 5.05 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/12/2026 9:59:00 AM EST |
| 9.00 | 12.20 | 13.90 | 13.05 | 17.60 | 0.00 | 0.00% | 1.45 | 0 | 7 | 4.53 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/12/2026 9:59:00 AM EST |
| 10.00 | 11.20 | 12.90 | 12.05 | 9.90 | 0.00 | 0.00% | 1.21 | 0 | 72 | 4.08 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/12/2026 9:59:00 AM EST |
| 11.00 | 10.20 | 11.80 | 11.00 | 12.20 | 0.00 | 0.00% | 1.00 | 0 | 28 | 3.43 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/12/2026 9:59:00 AM EST |
| 12.00 | 9.20 | 10.90 | 10.05 | 16.20 | 0.00 | 0.00% | 0.84 | 0 | 4 | 3.31 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:59:00 AM EST |
| 13.00 | 8.20 | 9.80 | 9.00 | 14.14 | 0.00 | 0.00% | 0.69 | 0 | 16 | 2.76 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 9:59:00 AM EST |
| 14.00 | 7.20 | 8.90 | 8.05 | 14.08 | 0.00 | 0.00% | 0.58 | 0 | 6 | 2.65 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/12/2026 9:59:00 AM EST |
| 15.00 | 6.20 | 7.90 | 7.05 | 13.10 | 0.00 | 0.00% | 0.47 | 0 | 103 | 2.35 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 9:59:00 AM EST |
| 16.00 | 5.20 | 6.90 | 6.05 | 12.05 | 0.00 | 0.00% | 0.38 | 0 | 104 | 2.07 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:59:00 AM EST |
| 17.00 | 4.30 | 5.80 | 5.05 | 10.35 | 0.00 | 0.00% | 0.30 | 0 | 74 | 1.65 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 9:59:00 AM EST |
| 18.00 | 3.30 | 4.90 | 4.10 | 5.22 | 0.00 | 0.00% | 0.23 | 0 | 190 | 1.54 | 1.00 | 0.03 | 0.00 | 8/10/2026 | 8/12/2026 9:59:00 AM EST |
| 19.00 | 2.45 | 4.00 | 3.23 | 4.91 | 0.00 | 0.00% | 0.17 | 0 | 464 | 1.39 | 0.92 | 0.07 | -0.01 | 8/10/2026 | 8/12/2026 9:59:00 AM EST |
| 20.00 | 1.80 | 3.10 | 2.45 | 2.53 | 0.00 | 0.00% | 0.12 | 0 | 562 | 1.22 | 0.83 | 0.10 | -0.03 | 8/11/2026 | 8/12/2026 9:59:00 AM EST |
| 21.00 | 1.55 | 2.35 | 1.95 | 2.00 | +0.50 | +33.34% | 0.09 | 10 | 226 | 1.49 | 0.72 | 0.13 | -0.04 | 8/12/2026 | 8/12/2026 9:59:00 AM EST |
| 22.00 | 0.90 | 1.45 | 1.18 | 1.35 | +0.29 | +27.36% | 0.05 | 2 | 862 | 0.88 | 0.58 | 0.14 | -0.05 | 8/12/2026 | 8/12/2026 9:59:00 AM EST |
| 23.00 | 0.35 | 1.10 | 0.73 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1,469 | 0.70 | 0.44 | 0.14 | -0.05 | 8/11/2026 | 8/12/2026 9:59:00 AM EST |
| 24.00 | 0.30 | 0.60 | 0.45 | 0.43 | -0.01 | -2.28% | 0.02 | 1 | 1,830 | 0.72 | 0.30 | 0.13 | -0.05 | 8/12/2026 | 8/12/2026 9:59:00 AM EST |
| 25.00 | 0.15 | 0.40 | 0.28 | 0.28 | +0.03 | +12.00% | 0.01 | 11 | 1,278 | 0.79 | 0.20 | 0.10 | -0.04 | 8/12/2026 | 8/12/2026 9:59:00 AM EST |
| 26.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.03 | -16.67% | 0.01 | 1 | 497 | 0.74 | 0.12 | 0.07 | -0.03 | 8/12/2026 | 8/12/2026 9:59:00 AM EST |
| 27.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.01 | -8.34% | 0.00 | 168 | 3,431 | 0.80 | 0.07 | 0.05 | -0.02 | 8/12/2026 | 8/12/2026 9:59:00 AM EST |
| 28.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 1,074 | 0.91 | 0.04 | 0.03 | -0.01 | 8/12/2026 | 8/12/2026 9:59:00 AM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 265 | 1.93 | 0.02 | 0.02 | -0.01 | 8/11/2026 | 8/12/2026 9:59:00 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 152 | 5,039 | 1.00 | 0.01 | 0.01 | 0.00 | 8/12/2026 | 8/12/2026 9:59:00 AM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 629 | 1.09 | 0.01 | 0.01 | 0.00 | 8/11/2026 | 8/12/2026 9:59:00 AM EST |
| 32.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,862 | 2.36 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:00 AM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.25 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:00 AM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:59:00 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,977 | 1.40 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:00 AM EST |
| 36.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 74 | 2.75 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:00 AM EST |
| 37.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.84 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:00 AM EST |
| 38.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 925 | 2.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:59:00 AM EST |
| 39.00 | 0.00 | 0.85 | 0.43 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 48 | 3.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:59:00 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,328 | 1.93 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:00 AM 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 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 9:59:00 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:00 AM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:00 AM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:00 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:00 AM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:00 AM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:00 AM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.17 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:59:00 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.83 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/12/2026 9:59:00 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.53 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:00 AM EST |
| 11.00 | 0.00 | 0.85 | 0.43 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 24 | 4.38 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 9:59:00 AM EST |
| 12.00 | 0.00 | 0.85 | 0.43 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 51 | 3.95 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 9:59:00 AM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.79 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/12/2026 9:59:00 AM EST |
| 14.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 555 | 3.25 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 9:59:00 AM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 288 | 2.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 9:59:00 AM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 490 | 1.57 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:00 AM EST |
| 17.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 307 | 2.21 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:00 AM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 192 | 1.27 | 0.00 | 0.03 | 0.00 | 8/11/2026 | 8/12/2026 9:59:00 AM EST |
| 19.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.09 | -47.37% | 0.01 | 1 | 4,397 | 0.80 | -0.08 | 0.07 | -0.01 | 8/12/2026 | 8/12/2026 9:59:00 AM EST |
| 20.00 | 0.05 | 0.40 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2,335 | 0.81 | -0.17 | 0.10 | -0.03 | 8/11/2026 | 8/12/2026 9:59:00 AM EST |
| 21.00 | 0.40 | 0.85 | 0.63 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 199 | 0.88 | -0.28 | 0.13 | -0.04 | 8/11/2026 | 8/12/2026 9:59:00 AM EST |
| 22.00 | 0.80 | 1.15 | 0.98 | 0.97 | -0.25 | -20.50% | 0.04 | 12 | 442 | 0.82 | -0.42 | 0.14 | -0.05 | 8/12/2026 | 8/12/2026 9:59:00 AM EST |
| 23.00 | 1.40 | 1.80 | 1.60 | 1.85 | +0.02 | +1.10% | 0.07 | 16 | 545 | 0.76 | -0.56 | 0.14 | -0.05 | 8/12/2026 | 8/12/2026 9:59:00 AM EST |
| 24.00 | 1.80 | 2.80 | 2.30 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 3,268 | 0.84 | -0.70 | 0.13 | -0.05 | 8/11/2026 | 8/12/2026 9:59:00 AM EST |
| 25.00 | 2.40 | 3.80 | 3.10 | 3.30 | -0.35 | -9.59% | 0.12 | 3 | 550 | 1.47 | -0.80 | 0.10 | -0.04 | 8/12/2026 | 8/12/2026 9:59:00 AM EST |
| 26.00 | 3.50 | 4.80 | 4.15 | 4.84 | 0.00 | 0.00% | 0.16 | 0 | 149 | 1.83 | -0.88 | 0.07 | -0.03 | 8/11/2026 | 8/12/2026 9:59:00 AM EST |
| 27.00 | 4.30 | 5.80 | 5.05 | 5.18 | 0.00 | 0.00% | 0.19 | 0 | 513 | 1.93 | -0.93 | 0.05 | -0.02 | 8/11/2026 | 8/12/2026 9:59:00 AM EST |
| 28.00 | 5.50 | 6.60 | 6.05 | 5.16 | 0.00 | 0.00% | 0.22 | 0 | 47 | 2.02 | -0.96 | 0.03 | -0.01 | 8/10/2026 | 8/12/2026 9:59:00 AM EST |
| 29.00 | 6.10 | 7.80 | 6.95 | 6.15 | 0.00 | 0.00% | 0.24 | 0 | 59 | 2.17 | -0.98 | 0.02 | -0.01 | 8/10/2026 | 8/12/2026 9:59:00 AM EST |
| 30.00 | 7.30 | 8.80 | 8.05 | 7.20 | 0.00 | 0.00% | 0.27 | 0 | 105 | 2.31 | -0.99 | 0.01 | 0.00 | 8/11/2026 | 8/12/2026 9:59:00 AM EST |
| 31.00 | 8.10 | 9.80 | 8.95 | 5.70 | 0.00 | 0.00% | 0.29 | 0 | 29 | 0.00 | -0.99 | 0.01 | 0.00 | 7/27/2026 | 8/12/2026 9:59:00 AM EST |
| 32.00 | 9.20 | 10.80 | 10.00 | 6.40 | 0.00 | 0.00% | 0.31 | 0 | 48 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 9:59:00 AM EST |
| 33.00 | 10.10 | 11.80 | 10.95 | 7.10 | 0.00 | 0.00% | 0.33 | 0 | 44 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 9:59:00 AM EST |
| 34.00 | 11.10 | 12.80 | 11.95 | 7.88 | 0.00 | 0.00% | 0.35 | 0 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/12/2026 9:59:00 AM EST |
| 35.00 | 12.10 | 13.80 | 12.95 | 8.82 | 0.00 | 0.00% | 0.37 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/12/2026 9:59:00 AM EST |
| 36.00 | 13.10 | 14.80 | 13.95 | % | 0.39 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:00 AM EST | |||
| 37.00 | 14.10 | 15.80 | 14.95 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:00 AM EST | |||
| 38.00 | 15.10 | 16.80 | 15.95 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:00 AM EST | |||
| 39.00 | 16.10 | 17.80 | 16.95 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:00 AM EST | |||
| 40.00 | 17.10 | 18.80 | 17.95 | 12.74 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:59:00 AM EST |