Options Chain for GRINDR INC COM (GRND) - $15.74 as of 8/22/2025 3:50:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 7.40 | 9.30 | 8.35 | % | 1.04 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 9.00 | 6.40 | 8.30 | 7.35 | % | 0.82 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 10.00 | 5.50 | 7.30 | 6.40 | % | 0.64 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 11.00 | 4.70 | 6.40 | 5.55 | % | 0.50 | 0 | 0 | 1.66 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 12.00 | 3.50 | 5.40 | 4.45 | % | 0.37 | 0 | 0 | 1.43 | 0.95 | 0.03 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 13.00 | 3.00 | 4.20 | 3.60 | 3.82 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.78 | 0.89 | 0.06 | -0.01 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 14.00 | 2.15 | 3.50 | 2.83 | % | 0.20 | 0 | 0 | 0.73 | 0.79 | 0.10 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 15.00 | 1.45 | 1.70 | 1.58 | 1.47 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.45 | 0.67 | 0.14 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 16.00 | 0.85 | 1.05 | 0.95 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 116 | 0.41 | 0.51 | 0.16 | -0.01 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 17.00 | 0.50 | 0.60 | 0.55 | 0.53 | -0.07 | -11.67% | 0.03 | 89 | 72 | 0.39 | 0.35 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 18.00 | 0.25 | 0.35 | 0.30 | 0.34 | -0.11 | -24.45% | 0.02 | 58 | 24 | 0.39 | 0.23 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 19.00 | 0.10 | 0.35 | 0.23 | % | 0.01 | 0 | 0 | 0.40 | 0.13 | 0.09 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.45 | 0.08 | 0.06 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 1.47 | 0.04 | 0.04 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.24 | 0.02 | 0.02 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.31 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 1.35 | 0.68 | % | 0.09 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 1.35 | 0.68 | % | 0.08 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 1.35 | 0.68 | % | 0.07 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 1.59 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 0.95 | -0.05 | 0.03 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 0.81 | -0.11 | 0.06 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 14.00 | 0.25 | 1.25 | 0.75 | 0.35 | -0.03 | -7.90% | 0.05 | 111 | 3 | 0.69 | -0.21 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 15.00 | 0.55 | 0.70 | 0.63 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.42 | -0.33 | 0.14 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 16.00 | 0.95 | 1.15 | 1.05 | 1.05 | +0.10 | +10.53% | 0.07 | 49 | 46 | 0.40 | -0.49 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 17.00 | 1.60 | 1.85 | 1.73 | 1.75 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.42 | -0.65 | 0.16 | -0.01 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 18.00 | 2.35 | 2.95 | 2.65 | % | 0.15 | 0 | 0 | 0.49 | -0.77 | 0.13 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 19.00 | 3.00 | 3.80 | 3.40 | % | 0.18 | 0 | 0 | 0.70 | -0.87 | 0.09 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 20.00 | 3.70 | 4.70 | 4.20 | % | 0.21 | 0 | 0 | 0.75 | -0.92 | 0.06 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 21.00 | 4.70 | 7.30 | 6.00 | % | 0.29 | 0 | 0 | 0.60 | -0.96 | 0.04 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 22.00 | 5.90 | 6.80 | 6.35 | % | 0.29 | 0 | 0 | 0.97 | -0.98 | 0.02 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 23.00 | 6.70 | 8.80 | 7.75 | % | 0.34 | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 24.00 | 7.70 | 9.00 | 8.35 | % | 0.35 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 25.00 | 9.00 | 9.80 | 9.40 | % | 0.38 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 30.00 | 13.80 | 14.80 | 14.30 | % | 0.48 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |