Options Chain for GRINDR INC COM (GRND) - $14.65 as of 10/30/2025 5:59:30 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 | 8.80 | 12.10 | 10.45 | % | 2.61 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 5.00 | 8.30 | 11.10 | 9.70 | % | 1.94 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 6.00 | 7.30 | 10.10 | 8.70 | % | 1.45 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 7.00 | 5.30 | 9.10 | 7.20 | % | 1.03 | 0 | 0 | 3.37 | 0.99 | 0.01 | -0.01 | 10/30/2025 4:00:03 PM EST | |||
| 8.00 | 5.40 | 8.00 | 6.70 | % | 0.84 | 0 | 0 | 2.79 | 0.98 | 0.01 | -0.01 | 10/30/2025 4:00:03 PM EST | |||
| 9.00 | 3.40 | 7.00 | 5.20 | % | 0.58 | 0 | 0 | 2.39 | 0.95 | 0.02 | -0.01 | 10/30/2025 4:00:03 PM EST | |||
| 10.00 | 2.35 | 5.80 | 4.08 | 3.25 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.89 | 0.91 | 0.04 | -0.01 | 10/23/2025 | 10/30/2025 4:00:03 PM EST |
| 11.00 | 2.80 | 4.90 | 3.85 | % | 0.35 | 0 | 0 | 1.65 | 0.85 | 0.05 | -0.02 | 10/30/2025 4:00:03 PM EST | |||
| 12.00 | 2.00 | 4.00 | 3.00 | % | 0.25 | 0 | 0 | 1.42 | 0.77 | 0.07 | -0.02 | 10/30/2025 4:00:03 PM EST | |||
| 13.00 | 0.50 | 3.10 | 1.80 | 1.66 | -0.74 | -30.84% | 0.14 | 64 | 24 | 1.19 | 0.69 | 0.08 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 14.00 | 0.50 | 3.30 | 1.90 | 1.60 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.82 | 0.60 | 0.09 | -0.02 | 10/28/2025 | 10/30/2025 4:00:03 PM EST |
| 15.00 | 0.70 | 1.90 | 1.30 | 0.72 | -0.53 | -42.40% | 0.09 | 3,001 | 515 | 0.74 | 0.51 | 0.10 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 16.00 | 0.05 | 2.50 | 1.28 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.85 | 0.43 | 0.09 | -0.02 | 10/27/2025 | 10/30/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.89 | 0.35 | 0.09 | -0.02 | 10/27/2025 | 10/30/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 2.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.51 | 0.28 | 0.08 | -0.02 | 10/27/2025 | 10/30/2025 4:00:03 PM EST |
| 19.00 | 0.05 | 0.20 | 0.13 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.53 | 0.24 | 0.07 | -0.02 | 10/29/2025 | 10/30/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.07 | 0.18 | 0.06 | -0.01 | 10/28/2025 | 10/30/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.15 | 0.14 | 0.05 | -0.01 | 10/30/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.23 | 0.11 | 0.04 | -0.01 | 10/30/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.30 | 0.08 | 0.04 | -0.01 | 10/30/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.37 | 0.06 | 0.03 | -0.01 | 10/30/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.43 | 0.05 | 0.02 | -0.01 | 10/30/2025 4:00:03 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 | 3.58 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.17 | -0.01 | 0.01 | -0.01 | 10/30/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.86 | -0.02 | 0.01 | -0.01 | 10/30/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.58 | -0.05 | 0.02 | -0.01 | 10/30/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.33 | -0.09 | 0.04 | -0.01 | 10/30/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 1.28 | -0.15 | 0.05 | -0.02 | 10/30/2025 4:00:03 PM EST | |||
| 12.00 | 0.05 | 0.70 | 0.38 | % | 0.03 | 0 | 0 | 0.59 | -0.23 | 0.07 | -0.02 | 10/30/2025 4:00:03 PM EST | |||
| 13.00 | 0.40 | 0.70 | 0.55 | 0.01 | -0.56 | -98.25% | 0.04 | 3,000 | 11 | 0.56 | -0.31 | 0.08 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 14.00 | 0.05 | 2.70 | 1.38 | 0.55 | 0.00 | 0.00% | 0.10 | 0 | 101 | 0.74 | -0.40 | 0.09 | -0.02 | 10/24/2025 | 10/30/2025 4:00:03 PM EST |
| 15.00 | 1.10 | 3.60 | 2.35 | 1.65 | -0.09 | -5.18% | 0.16 | 1 | 21 | 0.94 | -0.49 | 0.10 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 16.00 | 0.65 | 4.20 | 2.43 | 2.40 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.56 | -0.57 | 0.09 | -0.02 | 10/27/2025 | 10/30/2025 4:00:03 PM EST |
| 17.00 | 2.20 | 4.90 | 3.55 | % | 0.21 | 0 | 0 | 1.56 | -0.65 | 0.09 | -0.02 | 10/30/2025 4:00:03 PM EST | |||
| 18.00 | 2.90 | 5.00 | 3.95 | % | 0.22 | 0 | 0 | 1.24 | -0.72 | 0.08 | -0.02 | 10/30/2025 4:00:03 PM EST | |||
| 19.00 | 3.80 | 6.50 | 5.15 | % | 0.27 | 0 | 0 | 1.62 | -0.76 | 0.07 | -0.02 | 10/30/2025 4:00:03 PM EST | |||
| 20.00 | 4.70 | 7.50 | 6.10 | % | 0.30 | 0 | 0 | 1.73 | -0.82 | 0.06 | -0.01 | 10/30/2025 4:00:03 PM EST | |||
| 21.00 | 5.50 | 8.50 | 7.00 | % | 0.33 | 0 | 0 | 1.83 | -0.86 | 0.05 | -0.01 | 10/30/2025 4:00:03 PM EST | |||
| 22.00 | 6.50 | 9.90 | 8.20 | % | 0.37 | 0 | 0 | 2.13 | -0.89 | 0.04 | -0.01 | 10/30/2025 4:00:03 PM EST | |||
| 23.00 | 7.50 | 10.70 | 9.10 | % | 0.40 | 0 | 0 | 2.12 | -0.92 | 0.04 | -0.01 | 10/30/2025 4:00:03 PM EST | |||
| 24.00 | 8.50 | 11.90 | 10.20 | % | 0.42 | 0 | 0 | 2.30 | -0.94 | 0.03 | -0.01 | 10/30/2025 4:00:03 PM EST | |||
| 25.00 | 9.50 | 11.70 | 10.60 | % | 0.42 | 0 | 0 | 1.72 | -0.95 | 0.02 | -0.01 | 10/30/2025 4:00:03 PM EST |