Options Chain for GRINDR INC COM (GRND) - $15.06 as of 10/27/2025 2:57:03 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 | 9.00 | 12.30 | 10.65 | % | 2.66 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 5.00 | 7.90 | 11.10 | 9.50 | % | 1.90 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 6.00 | 6.90 | 10.10 | 8.50 | % | 1.42 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 7.00 | 6.00 | 9.10 | 7.55 | % | 1.08 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 8.00 | 4.90 | 8.10 | 6.50 | % | 0.81 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 9.00 | 4.00 | 7.20 | 5.60 | % | 0.62 | 0 | 0 | 2.27 | 0.99 | 0.01 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 10.00 | 3.80 | 6.20 | 5.00 | 3.25 | 0.00 | 0.00% | 0.50 | 0 | 10 | 1.95 | 0.96 | 0.03 | 0.00 | 10/23/2025 | 10/27/2025 1:58:57 PM EST |
| 11.00 | 3.00 | 5.10 | 4.05 | % | 0.37 | 0 | 0 | 1.60 | 0.91 | 0.05 | -0.01 | 10/27/2025 1:58:57 PM EST | |||
| 12.00 | 1.20 | 4.40 | 2.80 | % | 0.23 | 0 | 0 | 1.51 | 0.83 | 0.08 | -0.01 | 10/27/2025 1:58:57 PM EST | |||
| 13.00 | 1.75 | 2.45 | 2.10 | 2.35 | +1.10 | +88.00% | 0.16 | 10 | 12 | 0.58 | 0.73 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 14.00 | 0.65 | 2.45 | 1.55 | 2.50 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.40 | 0.61 | 0.12 | -0.01 | 10/24/2025 | 10/27/2025 1:58:57 PM EST |
| 15.00 | 1.10 | 1.90 | 1.50 | 1.21 | -1.29 | -51.60% | 0.10 | 386 | 10 | 0.62 | 0.49 | 0.13 | -0.01 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 16.00 | 0.00 | 1.20 | 0.60 | 0.80 | -0.20 | -20.00% | 0.04 | 4 | 2 | 0.43 | 0.37 | 0.12 | -0.01 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 17.00 | 0.25 | 0.95 | 0.60 | 0.45 | -0.45 | -50.00% | 0.04 | 7 | 18 | 0.54 | 0.28 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 18.00 | 0.00 | 0.85 | 0.43 | 0.40 | -0.45 | -52.95% | 0.02 | 2 | 3 | 0.63 | 0.20 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 19.00 | 0.15 | 0.45 | 0.30 | 0.20 | -0.15 | -42.86% | 0.02 | 15 | 230 | 0.56 | 0.14 | 0.07 | -0.01 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 20.00 | 0.00 | 2.30 | 1.15 | % | 0.06 | 0 | 0 | 1.77 | 0.09 | 0.05 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 21.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.84 | 0.06 | 0.04 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 22.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.92 | 0.04 | 0.03 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 23.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 2.00 | 0.02 | 0.02 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 24.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 2.07 | 0.01 | 0.01 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 25.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 2.14 | 0.01 | 0.01 | 0.00 | 10/27/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 8.00 | 0.00 | 2.20 | 1.10 | % | 0.14 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 9.00 | 0.00 | 2.20 | 1.10 | % | 0.12 | 0 | 0 | 2.63 | -0.01 | 0.01 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 10.00 | 0.00 | 2.20 | 1.10 | % | 0.11 | 0 | 0 | 2.28 | -0.04 | 0.03 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 11.00 | 0.00 | 1.05 | 0.53 | % | 0.05 | 0 | 0 | 1.27 | -0.09 | 0.05 | -0.01 | 10/27/2025 1:58:57 PM EST | |||
| 12.00 | 0.05 | 0.55 | 0.30 | % | 0.02 | 0 | 0 | 0.54 | -0.17 | 0.08 | -0.01 | 10/27/2025 1:58:57 PM EST | |||
| 13.00 | 0.50 | 0.85 | 0.68 | 0.57 | -0.88 | -60.69% | 0.05 | 1 | 10 | 0.60 | -0.27 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 14.00 | 0.00 | 1.55 | 0.78 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 101 | 0.65 | -0.39 | 0.12 | -0.01 | 10/24/2025 | 10/27/2025 1:58:57 PM EST |
| 15.00 | 0.35 | 2.10 | 1.23 | 1.50 | +0.20 | +15.39% | 0.08 | 1 | 20 | 0.67 | -0.51 | 0.13 | -0.01 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 16.00 | 1.45 | 2.80 | 2.13 | 2.40 | +0.70 | +41.18% | 0.13 | 3 | 1 | 0.86 | -0.63 | 0.12 | -0.01 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 17.00 | 1.05 | 4.80 | 2.93 | % | 0.17 | 0 | 0 | 1.46 | -0.72 | 0.10 | -0.01 | 10/27/2025 1:58:57 PM EST | |||
| 18.00 | 2.75 | 5.70 | 4.23 | % | 0.24 | 0 | 0 | 1.54 | -0.80 | 0.09 | -0.01 | 10/27/2025 1:58:57 PM EST | |||
| 19.00 | 2.90 | 6.20 | 4.55 | % | 0.24 | 0 | 0 | 1.42 | -0.86 | 0.07 | -0.01 | 10/27/2025 1:58:57 PM EST | |||
| 20.00 | 3.90 | 6.80 | 5.35 | % | 0.27 | 0 | 0 | 1.33 | -0.91 | 0.05 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 21.00 | 5.20 | 8.50 | 6.85 | % | 0.33 | 0 | 0 | 1.75 | -0.94 | 0.04 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 22.00 | 6.20 | 9.50 | 7.85 | % | 0.36 | 0 | 0 | 1.84 | -0.96 | 0.03 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 23.00 | 7.20 | 10.40 | 8.80 | % | 0.38 | 0 | 0 | 1.87 | -0.98 | 0.02 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 24.00 | 8.20 | 11.00 | 9.60 | % | 0.40 | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 25.00 | 9.20 | 12.60 | 10.90 | % | 0.44 | 0 | 0 | 2.11 | -0.99 | 0.01 | 0.00 | 10/27/2025 1:58:57 PM EST |