Options Chain for GRINDR INC COM (GRND) - $13.64 as of 12/26/2025 1:10:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.00 | 9.90 | 8.45 | % | 1.69 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 7.00 | 6.00 | 7.40 | 6.70 | % | 0.96 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 8.00 | 5.00 | 6.50 | 5.75 | % | 0.72 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 9.00 | 4.20 | 5.30 | 4.75 | 4.20 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.37 | 0.99 | 0.01 | 0.00 | 12/15/2025 | 12/26/2025 3:59:48 PM EST |
| 10.00 | 3.20 | 4.30 | 3.75 | 3.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.13 | 0.96 | 0.03 | 0.00 | 12/3/2025 | 12/26/2025 3:59:48 PM EST |
| 11.00 | 2.30 | 3.40 | 2.85 | 2.47 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.97 | 0.87 | 0.08 | -0.01 | 11/21/2025 | 12/26/2025 3:59:48 PM EST |
| 12.00 | 1.65 | 2.30 | 1.98 | 1.98 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.48 | 0.79 | 0.12 | -0.01 | 12/10/2025 | 12/26/2025 3:59:48 PM EST |
| 13.00 | 1.10 | 1.30 | 1.20 | 1.40 | -0.29 | -17.16% | 0.09 | 1 | 285 | 0.42 | 0.64 | 0.18 | -0.01 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 14.00 | 0.55 | 0.80 | 0.68 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 1,125 | 0.40 | 0.45 | 0.20 | -0.01 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 15.00 | 0.25 | 0.50 | 0.38 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 4,635 | 0.41 | 0.29 | 0.16 | -0.01 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 270 | 0.49 | 0.18 | 0.12 | -0.01 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 333 | 0.59 | 0.10 | 0.08 | 0.00 | 12/12/2025 | 12/26/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3,758 | 0.67 | 0.06 | 0.05 | 0.00 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.04 | 0.02 | 0.02 | 0.00 | 12/17/2025 | 12/26/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.55 | 0.02 | 0.02 | 0.00 | 12/19/2025 | 12/26/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.20 | 0.00 | 0.01 | 0.00 | 10/1/2025 | 12/26/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.28 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/26/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 197 | 1.34 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/26/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.46 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.52 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/26/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.65 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 171 | 1.38 | -0.01 | 0.01 | 0.00 | 10/9/2025 | 12/26/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.14 | -0.04 | 0.03 | 0.00 | 10/8/2025 | 12/26/2025 3:59:48 PM EST |
| 11.00 | 0.10 | 0.25 | 0.18 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.50 | -0.13 | 0.08 | -0.01 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 12.00 | 0.25 | 0.60 | 0.43 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 891 | 0.51 | -0.21 | 0.12 | -0.01 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 13.00 | 0.25 | 0.75 | 0.50 | 0.60 | -0.05 | -7.70% | 0.04 | 10 | 220 | 0.36 | -0.36 | 0.18 | -0.01 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 14.00 | 1.00 | 1.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 152 | 0.42 | -0.55 | 0.20 | -0.01 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 15.00 | 1.20 | 2.35 | 1.78 | 2.38 | 0.00 | 0.00% | 0.12 | 0 | 45 | 0.70 | -0.71 | 0.16 | -0.01 | 12/1/2025 | 12/26/2025 3:59:48 PM EST |
| 16.00 | 2.10 | 3.00 | 2.55 | 3.00 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.65 | -0.82 | 0.12 | -0.01 | 10/7/2025 | 12/26/2025 3:59:48 PM EST |
| 17.00 | 2.90 | 4.00 | 3.45 | 3.45 | +0.90 | +35.30% | 0.20 | 1 | 5 | 0.76 | -0.90 | 0.08 | 0.00 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 18.00 | 3.80 | 5.00 | 4.40 | 3.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.86 | -0.94 | 0.05 | 0.00 | 9/25/2025 | 12/26/2025 3:59:48 PM EST |
| 19.00 | 4.80 | 6.20 | 5.50 | 4.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.07 | -0.98 | 0.02 | 0.00 | 8/25/2025 | 12/26/2025 3:59:48 PM EST |
| 20.00 | 5.70 | 7.10 | 6.40 | 5.43 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.10 | -0.98 | 0.02 | 0.00 | 11/13/2025 | 12/26/2025 3:59:48 PM EST |
| 21.00 | 6.70 | 8.10 | 7.40 | % | 0.35 | 0 | 0 | 1.18 | -1.00 | 0.01 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 22.00 | 7.70 | 9.10 | 8.40 | 6.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 12/26/2025 3:59:48 PM EST |
| 23.00 | 8.70 | 10.10 | 9.40 | % | 0.41 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 24.00 | 9.70 | 11.10 | 10.40 | % | 0.43 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 25.00 | 10.20 | 12.60 | 11.40 | 6.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 12/26/2025 3:59:48 PM EST |
| 26.00 | 11.20 | 13.60 | 12.40 | % | 0.48 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 27.00 | 12.20 | 14.60 | 13.40 | 6.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 12/26/2025 3:59:48 PM EST |
| 28.00 | 13.20 | 15.60 | 14.40 | % | 0.51 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 29.00 | 14.20 | 16.60 | 15.40 | % | 0.53 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 30.00 | 15.20 | 17.60 | 16.40 | % | 0.55 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 31.00 | 16.20 | 18.60 | 17.40 | % | 0.56 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 35.00 | 20.00 | 22.70 | 21.35 | % | 0.61 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST |