Home Options GRPNChain

GRPN

Groupon, Inc.Close $20.22EOD only

Max Pain

$23.00

Next expiry Aug 21, 2026

Expected Move

±$1.20

5.9% from close

Price Gap

+2.78

Distance to max pain

IV Rank

Low premium

P/C OI

0.29

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects GRPN options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

GRPN Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
1.00	19.81	18.70	19.90	0.00	1	1	1587.5%	0.998	0.0003	-0.038	0.000	0.000
2.00	18.90	17.70	18.90	0.00	1	2	1181.3%	0.996	0.0005	-0.038	0.000	0.000
3.00	17.94	16.60	17.90	0.00	1	1	825.0%	0.998	0.0004	-0.014	0.000	0.000
4.00	17.03	15.70	16.90	0.00	1	2	815.6%	0.995	0.0010	-0.038	0.000	0.000
5.00	20.20	14.70	15.90	0.00	2	2	706.3%	0.994	0.0013	-0.038	0.000	0.000
6.00	19.20	13.70	14.90	0.00	6	1	618.8%	0.993	0.0018	-0.038	0.000	0.000
7.00	13.60	12.30	13.90	-0.86	2	2	900.0%	0.956	0.0056	-0.256	0.002	0.000
8.00	13.55	11.30	12.80	0.00	1	2	760.9%	0.954	0.0069	-0.223	0.002	0.001
9.00	17.60	10.30	11.80	0.00	1	7	677.3%	0.948	0.0086	-0.221	0.002	0.001
10.00	10.70	9.70	10.90	0.80	2	62	375.0%	0.988	0.0047	-0.038	0.001	0.001
11.00	12.20	8.70	9.90	0.00	21	28	329.7%	0.986	0.0060	-0.038	0.001	0.001
12.00	16.20	7.30	8.90	0.00	1	4	503.1%	0.915	0.0169	-0.240	0.003	0.001
13.00	8.10	6.70	7.80	0.00	4	16	210.9%	0.992	0.0057	-0.016	0.000	0.001
14.00	6.55	5.70	6.80	-7.53	2	6	179.7%	0.990	0.0078	-0.016	0.000	0.001
15.00	5.65	4.70	5.80	-7.45	2	103	150.0%	0.988	0.0111	-0.016	0.001	0.001
16.00	12.05	3.70	5.00	0.00	2	104	166.4%	0.948	0.0347	-0.056	0.002	0.001
17.00	10.35	2.20	3.80	0.00	2	74	224.2%	0.831	0.0614	-0.174	0.005	0.001
18.00	2.50	1.85	2.95	-2.72	2	190	110.2%	0.888	0.0941	-0.066	0.003	0.001
19.00	1.63	1.10	2.00	-0.22	4	454	97.3%	0.775	0.1684	-0.091	0.006	0.001
20.00	0.86	0.50	0.85	-0.09	69	579	66.4%	0.586	0.3200	-0.080	0.007	0.001
21.00	0.26	0.20	0.35	-0.19	90	741	68.0%	0.282	0.2710	-0.071	0.006	0.000
22.00	0.25	0.10	0.25	0.07	677	1,283	85.5%	0.148	0.1474	-0.061	0.004	0.000
23.00	0.08	0.05	0.15	-0.02	23	1,556	95.3%	0.074	0.0806	-0.041	0.003	0.000
24.00	0.03	0.00	0.50	-0.02	5	2,155	152.0%	0.120	0.0720	-0.093	0.004	0.000
25.00	0.05	0.00	0.15	0.00	15	1,358	128.9%	0.040	0.0362	-0.034	0.002	0.000
26.00	0.05	0.00	0.05	0.00	25	489	120.3%	0.012	0.0145	-0.012	0.001	0.000
27.00	0.06	0.00	0.15	0.00	6	3,529	163.3%	0.030	0.0229	-0.034	0.001	0.000
28.00	0.05	0.00	0.15	0.00	3	1,067	179.7%	0.028	0.0194	-0.035	0.001	0.000
29.00	0.06	0.00	0.50	0.00	4	265	252.0%	0.072	0.0296	-0.105	0.003	0.000
30.00	0.04	0.00	0.05	0.00	2	4,928	175.0%	0.008	0.0069	-0.012	0.000	0.000
31.00	0.11	0.00	0.05	0.00	1	629	187.5%	0.008	0.0061	-0.012	0.000	0.000
32.00	0.06	0.00	0.10	0.00	3	1,862	220.3%	0.014	0.0088	-0.024	0.001	0.000
33.00	0.04	0.00	0.50	0.00	1	247	313.3%	0.057	0.0199	-0.109	0.002	0.000
34.00	0.30	0.00	0.20	0.00	1	75	272.7%	0.024	0.0113	-0.047	0.001	0.000
35.00	0.04	0.00	0.05	0.00	15	4,970	231.3%	0.006	0.0040	-0.012	0.000	0.000
36.00	0.05	0.00	0.50	0.00	2	74	352.7%	0.050	0.0160	-0.112	0.002	0.000
37.00	0.10	0.00	0.50	0.00	5	52	364.8%	0.048	0.0150	-0.112	0.002	0.000
38.00	0.10	0.00	0.50	0.00	10	925	376.6%	0.047	0.0142	-0.113	0.002	0.000
39.00	0.13	0.00	0.50	0.00	1	48	387.5%	0.045	0.0134	-0.113	0.002	0.000
40.00	0.04	0.00	0.05	0.00	5	7,323	275.0%	0.005	0.0026	-0.011	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
1.00	0.02	0.00	0.05	0.00	0	1	1300.0%	-0.001	0.0001	-0.011	0.000	-0.000
8.00	0.05	0.00	0.05	0.00	1	4	400.0%	-0.003	0.0013	-0.011	0.000	-0.000
9.00	0.10	0.00	0.05	0.00	6	8	353.1%	-0.004	0.0017	-0.012	0.000	-0.000
10.00	0.03	0.00	0.05	0.00	1	37	312.5%	-0.004	0.0022	-0.012	0.000	-0.000
11.00	0.07	0.00	0.05	0.00	2	24	271.9%	-0.005	0.0028	-0.011	0.000	-0.000
12.00	0.08	0.00	0.05	0.00	2	51	237.5%	-0.006	0.0037	-0.012	0.000	-0.000
13.00	0.35	0.00	0.10	0.00	2	27	229.7%	-0.013	0.0079	-0.023	0.001	-0.000
14.00	0.10	0.00	0.10	0.00	2	555	195.3%	-0.015	0.0107	-0.023	0.001	-0.000
15.00	0.10	0.00	0.10	0.00	51	288	164.1%	-0.019	0.0151	-0.023	0.001	-0.000
16.00	0.05	0.00	0.10	0.00	4	490	134.4%	-0.024	0.0226	-0.023	0.001	-0.000
17.00	0.08	0.00	0.10	0.00	1	306	104.7%	-0.030	0.0356	-0.022	0.001	-0.000
18.00	0.05	0.00	0.20	0.00	6	187	91.4%	-0.074	0.0833	-0.039	0.003	-0.000
19.00	0.15	0.05	0.20	-0.05	3	4,401	64.1%	-0.134	0.1842	-0.042	0.004	-0.000
20.00	0.45	0.35	0.70	-0.10	27	2,312	75.0%	-0.421	0.2844	-0.089	0.007	-0.001
21.00	0.80	0.70	1.25	-0.22	2	212	56.8%	-0.759	0.2993	-0.052	0.006	-0.001
22.00	1.80	1.40	2.20	0.00	35	423	123.4%	-0.756	0.1385	-0.116	0.006	-0.001
23.00	2.74	2.15	3.20	0.02	16	511	154.3%	-0.802	0.0984	-0.129	0.005	-0.002
24.00	3.51	3.10	4.30	0.26	14	3,265	197.7%	-0.806	0.0758	-0.163	0.005	-0.002
25.00	4.60	4.10	5.30	0.00	11	539	223.4%	-0.828	0.0623	-0.172	0.005	-0.002
26.00	5.21	5.10	6.30	0.00	4	125	247.3%	-0.843	0.0530	-0.179	0.004	-0.002
27.00	6.70	6.10	7.30	0.00	1	357	269.5%	-0.855	0.0461	-0.184	0.004	-0.002
28.00	7.45	7.20	8.30	1.05	2	19	290.2%	-0.865	0.0408	-0.189	0.004	-0.002
29.00	6.15	8.10	9.80	0.00	10	17	229.7%	-0.948	0.0253	-0.071	0.002	-0.002
30.00	7.20	9.10	10.30	0.00	1	105	327.7%	-0.881	0.0332	-0.196	0.004	-0.002
31.00	10.48	10.10	11.30	4.78	128	0	345.3%	-0.886	0.0304	-0.200	0.004	-0.002
32.00	11.43	11.20	12.30	5.03	129	0	361.7%	-0.892	0.0281	-0.202	0.003	-0.002
33.00	12.60	12.10	13.30	5.50	1	0	377.3%	-0.896	0.0261	-0.204	0.003	-0.003
34.00	7.88	13.10	15.00	0.00	0	0	332.8%	-0.942	0.0191	-0.114	0.002	-0.003
35.00	8.82	14.10	15.30	0.00	11	3	406.6%	-0.904	0.0229	-0.208	0.003	-0.003
40.00	12.74	19.00	20.70	0.00	1	0	318.8%	-0.987	0.0059	-0.029	0.001	-0.003

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.