Options Chain for GRINDR INC COM (GRND) - $15.73 as of 10/1/2026 5:43:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 9.10 | 12.00 | 10.55 | % | 2.64 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 5.00 | 8.20 | 11.10 | 9.65 | 5.30 | 0.00 | 0.00% | 1.93 | 0 | 5 | 4.45 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 10/1/2026 4:00:05 PM EST |
| 6.00 | 7.20 | 10.00 | 8.60 | % | 1.43 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 7.00 | 6.20 | 9.00 | 7.60 | % | 1.09 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 8.00 | 5.40 | 8.10 | 6.75 | % | 0.84 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 9.00 | 4.40 | 7.00 | 5.70 | % | 0.63 | 0 | 0 | 2.27 | 0.99 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 10.00 | 3.40 | 6.20 | 4.80 | 5.80 | 0.00 | 0.00% | 0.48 | 0 | 119 | 2.07 | 0.98 | 0.02 | -0.01 | 9/1/2026 | 10/1/2026 4:00:05 PM EST |
| 11.00 | 2.80 | 5.10 | 3.95 | % | 0.36 | 0 | 0 | 1.70 | 0.94 | 0.04 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 12.00 | 2.40 | 2.80 | 2.60 | 2.80 | -1.70 | -37.78% | 0.22 | 43 | 16 | 0.60 | 0.85 | 0.08 | -0.01 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 13.00 | 1.30 | 3.60 | 2.45 | 3.62 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.41 | 0.74 | 0.12 | -0.01 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 14.00 | 1.20 | 1.40 | 1.30 | 1.29 | -1.21 | -48.40% | 0.09 | 101 | 19 | 0.55 | 0.59 | 0.16 | -0.01 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 15.00 | 0.05 | 1.15 | 0.60 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 71 | 0.41 | 0.43 | 0.17 | -0.01 | 8/21/2026 | 10/1/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.65 | 0.33 | 0.50 | -0.55 | -52.39% | 0.02 | 2 | 99 | 0.56 | 0.29 | 0.15 | -0.01 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 17.00 | 0.10 | 0.45 | 0.28 | 0.28 | -0.32 | -53.34% | 0.02 | 18 | 3,341 | 0.49 | 0.19 | 0.12 | -0.01 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 18.00 | 0.15 | 0.45 | 0.30 | 0.25 | -0.15 | -37.50% | 0.02 | 1 | 75 | 0.60 | 0.12 | 0.09 | -0.01 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 75 | 1.07 | 0.06 | 0.06 | 0.00 | 9/9/2026 | 10/1/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 175 | 0.85 | 0.04 | 0.04 | 0.00 | 9/16/2026 | 10/1/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.14 | 0.02 | 0.02 | 0.00 | 9/15/2026 | 10/1/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.21 | 0.01 | 0.01 | 0.00 | 8/19/2026 | 10/1/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.29 | 0.00 | 0.01 | 0.00 | 8/19/2026 | 10/1/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 127 | 1.42 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/1/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 376 | 1.86 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 25 | 1.50 | -0.01 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.34 | -0.02 | 0.02 | -0.01 | 8/27/2026 | 10/1/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.22 | +0.07 | +46.67% | 0.03 | 1 | 20 | 1.11 | -0.06 | 0.04 | -0.01 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 12.00 | 0.15 | 0.40 | 0.28 | 0.30 | -0.04 | -11.77% | 0.02 | 83 | 0 | 0.54 | -0.15 | 0.08 | -0.01 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 13.00 | 0.40 | 0.65 | 0.53 | 0.53 | +0.03 | +6.00% | 0.04 | 4 | 232 | 0.53 | -0.26 | 0.12 | -0.01 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 14.00 | 0.05 | 1.40 | 0.73 | 1.02 | +0.42 | +70.00% | 0.05 | 1 | 21 | 0.40 | -0.41 | 0.16 | -0.01 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 15.00 | 0.60 | 1.90 | 1.25 | 1.55 | +0.75 | +93.75% | 0.08 | 10 | 55 | 0.77 | -0.57 | 0.17 | -0.01 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 16.00 | 1.00 | 2.85 | 1.93 | 1.55 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.92 | -0.71 | 0.15 | -0.01 | 8/21/2026 | 10/1/2026 4:00:05 PM EST |
| 17.00 | 1.55 | 3.70 | 2.63 | 1.90 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.99 | -0.81 | 0.12 | -0.01 | 7/30/2026 | 10/1/2026 4:00:05 PM EST |
| 18.00 | 2.80 | 4.70 | 3.75 | % | 0.21 | 0 | 0 | 1.11 | -0.88 | 0.09 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 19.00 | 3.90 | 5.60 | 4.75 | 3.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.18 | -0.94 | 0.06 | 0.00 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 20.00 | 4.70 | 6.90 | 5.80 | 6.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.44 | -0.96 | 0.04 | 0.00 | 4/20/2026 | 10/1/2026 4:00:05 PM EST |
| 21.00 | 5.20 | 7.90 | 6.55 | 7.89 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.54 | -0.98 | 0.02 | 0.00 | 4/20/2026 | 10/1/2026 4:00:05 PM EST |
| 22.00 | 6.50 | 8.70 | 7.60 | % | 0.35 | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 23.00 | 7.50 | 9.90 | 8.70 | % | 0.38 | 0 | 0 | 1.71 | -1.00 | 0.01 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 25.00 | 9.30 | 12.10 | 10.70 | % | 0.43 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST |