Options Chain for GRINDR INC COM (GRND) - $12.61 as of 11/26/2025 3:08:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.00 | 11.80 | 10.40 | 9.60 | 0.00 | 0.00% | 3.47 | 0 | 5 | 7.17 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 5.00 | 7.00 | 9.80 | 8.40 | 8.00 | 0.00 | 0.00% | 1.68 | 0 | 3 | 4.45 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 11/26/2025 4:00:00 PM EST |
| 6.00 | 6.00 | 8.80 | 7.40 | % | 1.23 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 7.00 | 5.10 | 7.20 | 6.15 | % | 0.88 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 8.00 | 4.20 | 5.80 | 5.00 | 5.07 | 0.00 | 0.00% | 0.62 | 0 | 404 | 1.83 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 4:00:00 PM EST |
| 9.00 | 3.20 | 5.20 | 4.20 | 7.10 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.83 | 0.99 | 0.03 | 0.00 | 10/24/2025 | 11/26/2025 4:00:00 PM EST |
| 10.00 | 2.20 | 4.20 | 3.20 | 2.80 | 0.00 | 0.00% | 0.32 | 0 | 460 | 1.52 | 0.92 | 0.07 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 11.00 | 1.45 | 3.30 | 2.38 | 2.30 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.29 | 0.82 | 0.11 | 0.00 | 11/6/2025 | 11/26/2025 4:00:00 PM EST |
| 12.00 | 0.90 | 2.00 | 1.45 | 1.05 | 0.00 | 0.00% | 0.12 | 0 | 244 | 0.84 | 0.67 | 0.15 | -0.01 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 13.00 | 0.80 | 0.95 | 0.88 | 0.90 | +0.10 | +12.50% | 0.07 | 38 | 3,176 | 0.51 | 0.50 | 0.17 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 14.00 | 0.25 | 0.85 | 0.55 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 421 | 0.52 | 0.34 | 0.15 | -0.01 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 15.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.05 | -16.67% | 0.01 | 159 | 6,226 | 0.44 | 0.24 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.19 | +0.14 | +280.00% | 0.01 | 150 | 442 | 0.62 | 0.14 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.16 | +0.13 | +433.34% | 0.01 | 150 | 582 | 0.76 | 0.09 | 0.06 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.15 | +0.10 | +200.00% | 0.01 | 100 | 3,590 | 0.96 | 0.05 | 0.04 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.89 | 0.03 | 0.03 | 0.00 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 349 | 1.17 | 0.01 | 0.01 | 0.00 | 10/24/2025 | 11/26/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.38 | 0.01 | 0.01 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 137 | 1.45 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/26/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.52 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.31 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,432 | 0.89 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.70 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/26/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 11/26/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.80 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 11/26/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 11/26/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 777 | 1.09 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 11/26/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 159 | 2.10 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 51 | 2.73 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 11/26/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.34 | -0.01 | 0.03 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 131 | 1.09 | -0.08 | 0.07 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.97 | -0.18 | 0.11 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 12.00 | 0.25 | 0.80 | 0.53 | 0.50 | -0.19 | -27.54% | 0.04 | 3 | 183 | 0.46 | -0.33 | 0.15 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 13.00 | 0.70 | 1.40 | 1.05 | 1.00 | -2.30 | -69.70% | 0.08 | 16 | 1,030 | 0.49 | -0.50 | 0.17 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 14.00 | 0.30 | 3.10 | 1.70 | 0.80 | 0.00 | 0.00% | 0.12 | 0 | 58 | 1.25 | -0.66 | 0.15 | -0.01 | 11/14/2025 | 11/26/2025 4:00:00 PM EST |
| 15.00 | 1.80 | 4.40 | 3.10 | 0.95 | 0.00 | 0.00% | 0.21 | 0 | 151 | 1.57 | -0.76 | 0.12 | -0.01 | 11/7/2025 | 11/26/2025 4:00:00 PM EST |
| 16.00 | 2.60 | 4.00 | 3.30 | 3.30 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.96 | -0.86 | 0.09 | -0.01 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 17.00 | 3.00 | 5.00 | 4.00 | 4.30 | 0.00 | 0.00% | 0.24 | 0 | 16 | 1.08 | -0.91 | 0.06 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 18.00 | 4.50 | 5.90 | 5.20 | 3.20 | 0.00 | 0.00% | 0.29 | 0 | 16 | 1.13 | -0.95 | 0.04 | 0.00 | 8/29/2025 | 11/26/2025 4:00:00 PM EST |
| 19.00 | 5.40 | 6.90 | 6.15 | 4.92 | 0.00 | 0.00% | 0.32 | 0 | 15 | 1.22 | -0.97 | 0.03 | 0.00 | 10/3/2025 | 11/26/2025 4:00:00 PM EST |
| 20.00 | 6.40 | 7.90 | 7.15 | 6.80 | 0.00 | 0.00% | 0.36 | 0 | 19 | 1.31 | -0.99 | 0.01 | 0.00 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 21.00 | 7.40 | 9.10 | 8.25 | 6.10 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.52 | -0.99 | 0.01 | 0.00 | 10/1/2025 | 11/26/2025 4:00:00 PM EST |
| 22.00 | 8.40 | 10.10 | 9.25 | 7.70 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.60 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 4:00:00 PM EST |
| 23.00 | 9.40 | 10.90 | 10.15 | 8.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.54 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 4:00:00 PM EST |
| 24.00 | 10.10 | 12.40 | 11.25 | 8.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 11/26/2025 4:00:00 PM EST |
| 25.00 | 11.10 | 13.40 | 12.25 | 10.60 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.99 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 4:00:00 PM EST |
| 26.00 | 12.10 | 14.40 | 13.25 | 4.50 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.05 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 11/26/2025 4:00:00 PM EST |
| 27.00 | 13.10 | 15.40 | 14.25 | 5.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 11/26/2025 4:00:00 PM EST |
| 28.00 | 14.10 | 16.40 | 15.25 | 6.10 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 11/26/2025 4:00:00 PM EST |
| 29.00 | 15.10 | 17.40 | 16.25 | % | 0.56 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 30.00 | 16.10 | 18.40 | 17.25 | % | 0.57 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 31.00 | 17.10 | 19.40 | 18.25 | 8.30 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 11/26/2025 4:00:00 PM EST |
| 32.00 | 18.10 | 20.40 | 19.25 | 9.20 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 11/26/2025 4:00:00 PM EST |
| 35.00 | 20.80 | 23.70 | 22.25 | 11.61 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 11/26/2025 4:00:00 PM EST |