Options Chain for GRINDR INC COM (GRND) - $17.01 as of 1/22/2025 8:50:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 14.50 | 16.90 | 15.00 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:52 PM EST |
| 3.00 | 12.60 | 15.90 | 8.94 | 0.00 | 0.00% | 0 | 1 | 8.01 | 1.00 | 0.00 | 0.00 | 7/19/2024 | 1/21/2025 3:59:52 PM EST |
| 4.00 | 11.60 | 14.90 | 6.80 | 0.00 | 0.00% | 0 | 2 | 4.43 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 1/21/2025 3:59:52 PM EST |
| 5.00 | 10.50 | 13.90 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 6.00 | 9.60 | 12.90 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 7.00 | 8.50 | 11.90 | 4.90 | 0.00 | 0.00% | 0 | 2 | 3.66 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 1/21/2025 3:59:52 PM EST |
| 8.00 | 7.70 | 10.90 | 3.40 | 0.00 | 0.00% | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 1/21/2025 3:59:52 PM EST |
| 9.00 | 6.60 | 9.90 | 7.70 | 0.00 | 0.00% | 0 | 31 | 1.55 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 10.00 | 6.70 | 8.90 | 5.20 | 0.00 | 0.00% | 0 | 173 | 1.11 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 1/21/2025 3:59:52 PM EST |
| 11.00 | 4.50 | 7.90 | 6.71 | 0.00 | 0.00% | 0 | 295 | 1.13 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:52 PM EST |
| 12.00 | 5.20 | 5.40 | 5.70 | 0.00 | 0.00% | 0 | 334 | 0.95 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 3:59:52 PM EST |
| 13.00 | 2.60 | 6.00 | 4.20 | 0.00 | 0.00% | 0 | 260 | 0.77 | 0.99 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 14.00 | 2.15 | 3.50 | 2.78 | 0.00 | 0.00% | 0 | 240 | 0.61 | 0.97 | 0.03 | 0.00 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 15.00 | 2.35 | 2.50 | 2.20 | 0.00 | 0.00% | 0 | 642 | 0.38 | 0.91 | 0.09 | -0.01 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 16.00 | 1.50 | 1.65 | 1.30 | 0.00 | 0.00% | 0 | 314 | 0.39 | 0.77 | 0.16 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 17.00 | 0.80 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 740 | 0.36 | 0.59 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 18.00 | 0.40 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 2,064 | 0.35 | 0.37 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 19.00 | 0.20 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 131 | 0.35 | 0.20 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 20.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 339 | 0.38 | 0.09 | 0.09 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.96 | 0.03 | 0.04 | 0.00 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 19 | 1.07 | 0.01 | 0.02 | 0.00 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 1/21/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 28 | 3.07 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 1/21/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 2.68 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 1/21/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 61 | 2.35 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 1/21/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 27 | 2.05 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 1/21/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 94 | 1.78 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 294 | 0.98 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 326 | 1.31 | -0.01 | 0.01 | 0.00 | 11/25/2024 | 1/21/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 113 | 1.09 | -0.03 | 0.03 | 0.00 | 10/22/2024 | 1/21/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 272 | 0.71 | -0.09 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 16.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 670 | 0.39 | -0.23 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 17.00 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 196 | 0.34 | -0.41 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 18.00 | 1.05 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 120 | 0.36 | -0.63 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 19.00 | 1.80 | 3.50 | 1.95 | 0.00 | 0.00% | 0 | 22 | 0.97 | -0.80 | 0.15 | -0.01 | 1/7/2025 | 1/21/2025 3:59:52 PM EST |
| 20.00 | 1.10 | 4.60 | 2.80 | 0.00 | 0.00% | 0 | 53 | 0.48 | -0.91 | 0.09 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 21.00 | 3.50 | 4.00 | % | 0 | 0 | 0.62 | -0.97 | 0.04 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 22.00 | 3.30 | 6.40 | % | 0 | 0 | 0.61 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 23.00 | 4.10 | 7.50 | % | 0 | 0 | 0.69 | -1.00 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST |