Options Chain for GRINDR INC COM (GRND) - $18.05 as of 2/4/2025 9:26:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.40 | 10.80 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 10.00 | 6.80 | 9.80 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 11.00 | 5.40 | 8.80 | % | 0 | 0 | 2.22 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 12.00 | 5.70 | 7.80 | % | 0 | 0 | 1.90 | 0.99 | 0.01 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 13.00 | 3.50 | 6.70 | % | 0 | 0 | 1.55 | 0.97 | 0.02 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 14.00 | 2.55 | 5.80 | % | 0 | 0 | 0.94 | 0.93 | 0.04 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 15.00 | 2.15 | 3.50 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.87 | 0.07 | -0.01 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 16.00 | 2.30 | 2.60 | 2.50 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.78 | 0.09 | -0.01 | 1/27/2025 | 2/4/2025 3:59:38 PM EST |
| 17.00 | 1.55 | 1.85 | 1.75 | +0.15 | +9.38% | 1 | 52 | 0.46 | 0.67 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 18.00 | 1.00 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 91 | 0.45 | 0.54 | 0.14 | -0.01 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 19.00 | 0.60 | 0.80 | 0.70 | +0.04 | +6.07% | 6 | 65 | 0.43 | 0.41 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 20.00 | 0.35 | 0.45 | 0.42 | -0.06 | -12.50% | 17 | 74 | 0.41 | 0.29 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 21.00 | 0.20 | 0.35 | % | 0 | 0 | 0.44 | 0.21 | 0.09 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 22.00 | 0.10 | 0.30 | % | 0 | 0 | 0.46 | 0.17 | 0.07 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.08 | 0.05 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.05 | 0.03 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.03 | 0.02 | 0.00 | 2/4/2025 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | -0.01 | 0.01 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | -0.03 | 0.02 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | -0.07 | 0.04 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 15.00 | 0.05 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.59 | -0.13 | 0.07 | -0.01 | 1/22/2025 | 2/4/2025 3:59:38 PM EST |
| 16.00 | 0.25 | 1.00 | 0.37 | -0.03 | -7.50% | 30 | 9 | 0.46 | -0.22 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 17.00 | 0.50 | 1.80 | 0.65 | 0.00 | 0.00% | 0 | 97 | 0.44 | -0.33 | 0.12 | -0.01 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 18.00 | 1.00 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 70 | 0.44 | -0.46 | 0.14 | -0.01 | 1/30/2025 | 2/4/2025 3:59:38 PM EST |
| 19.00 | 1.55 | 2.65 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.59 | 0.14 | -0.01 | 1/29/2025 | 2/4/2025 3:59:38 PM EST |
| 20.00 | 2.20 | 3.80 | 2.33 | 0.00 | 0.00% | 0 | 17 | 0.42 | -0.71 | 0.12 | -0.01 | 1/24/2025 | 2/4/2025 3:59:38 PM EST |
| 21.00 | 3.00 | 3.50 | % | 0 | 0 | 0.46 | -0.79 | 0.09 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 22.00 | 2.55 | 5.40 | 3.93 | 0.00 | 0.00% | 0 | 50 | 0.64 | -0.83 | 0.07 | -0.01 | 1/24/2025 | 2/4/2025 3:59:38 PM EST |
| 23.00 | 3.70 | 6.20 | % | 0 | 0 | 0.67 | -0.92 | 0.05 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 24.00 | 4.50 | 7.40 | % | 0 | 0 | 0.74 | -0.95 | 0.03 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 25.00 | 5.50 | 7.50 | % | 0 | 0 | 0.81 | -0.97 | 0.02 | 0.00 | 2/4/2025 3:59:38 PM EST |