Options Chain for GRINDR INC COM (GRND) - $11.32 as of 1/30/2026 7:59:47 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 | 5.80 | 7.30 | 6.55 | % | 1.31 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 6.00 | 4.80 | 6.30 | 5.55 | % | 0.92 | 0 | 0 | 2.50 | 0.99 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 7.00 | 4.00 | 5.20 | 4.60 | % | 0.66 | 0 | 0 | 1.96 | 0.97 | 0.02 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 8.00 | 3.00 | 4.20 | 3.60 | 4.84 | 0.00 | 0.00% | 0.45 | 0 | 316 | 1.59 | 0.92 | 0.05 | 0.00 | 1/15/2026 | 1/30/2026 3:59:58 PM EST |
| 9.00 | 1.90 | 3.50 | 2.70 | % | 0.30 | 0 | 0 | 1.50 | 0.84 | 0.08 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 10.00 | 1.40 | 2.00 | 1.70 | 2.19 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.57 | 0.74 | 0.12 | -0.01 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 11.00 | 0.95 | 1.15 | 1.05 | 1.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.55 | 0.59 | 0.17 | -0.01 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 12.00 | 0.45 | 0.70 | 0.58 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.52 | 0.40 | 0.19 | -0.01 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 13.00 | 0.25 | 0.40 | 0.33 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 128 | 0.52 | 0.24 | 0.16 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.02 | -11.77% | 0.01 | 4 | 80 | 0.50 | 0.14 | 0.11 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.55 | 0.07 | 0.07 | 0.00 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 128 | 1.23 | 0.03 | 0.03 | 0.00 | 1/16/2026 | 1/30/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.34 | 0.01 | 0.01 | 0.00 | 1/14/2026 | 1/30/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 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 | 2.64 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.17 | -0.01 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.77 | -0.03 | 0.02 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 8.00 | 0.05 | 0.75 | 0.40 | % | 0.05 | 0 | 0 | 1.43 | -0.08 | 0.05 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 9.00 | 0.10 | 0.25 | 0.18 | % | 0.02 | 0 | 0 | 0.87 | -0.16 | 0.08 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 10.00 | 0.25 | 1.05 | 0.65 | 0.26 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.72 | -0.26 | 0.12 | -0.01 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 11.00 | 0.55 | 0.75 | 0.65 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.49 | -0.41 | 0.17 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 12.00 | 1.10 | 1.35 | 1.23 | 0.85 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.45 | -0.60 | 0.19 | -0.01 | 1/16/2026 | 1/30/2026 3:59:58 PM EST |
| 13.00 | 1.85 | 2.05 | 1.95 | 1.45 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.47 | -0.76 | 0.16 | -0.01 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 14.00 | 2.10 | 3.20 | 2.65 | 2.20 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.80 | -0.86 | 0.11 | 0.00 | 1/20/2026 | 1/30/2026 3:59:58 PM EST |
| 15.00 | 3.00 | 4.30 | 3.65 | % | 0.24 | 0 | 0 | 1.01 | -0.93 | 0.07 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 16.00 | 4.00 | 5.30 | 4.65 | % | 0.29 | 0 | 0 | 1.13 | -0.97 | 0.03 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 17.00 | 4.90 | 6.30 | 5.60 | % | 0.33 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 18.00 | 5.80 | 7.40 | 6.60 | % | 0.37 | 0 | 0 | 1.41 | -1.00 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 19.00 | 6.80 | 8.40 | 7.60 | % | 0.40 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 20.00 | 7.80 | 9.40 | 8.60 | % | 0.43 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 21.00 | 8.80 | 10.40 | 9.60 | % | 0.46 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 22.00 | 9.80 | 11.40 | 10.60 | % | 0.48 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 23.00 | 10.30 | 12.70 | 11.50 | % | 0.50 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 24.00 | 11.30 | 13.70 | 12.50 | % | 0.52 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 25.00 | 12.30 | 14.70 | 13.50 | % | 0.54 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST |