Options Chain for GRINDR INC COM (GRND) - $17.98 as of 2/21/2025 8:29:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.90 | 9.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 11.00 | 6.80 | 7.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 12.00 | 5.80 | 6.90 | % | 0 | 0 | 1.27 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 13.00 | 4.90 | 5.40 | % | 0 | 0 | 0.76 | 0.97 | 0.02 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 14.00 | 4.10 | 5.00 | % | 0 | 0 | 0.98 | 0.93 | 0.04 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 15.00 | 3.20 | 4.50 | % | 0 | 0 | 0.68 | 0.86 | 0.06 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 16.00 | 2.45 | 2.75 | % | 0 | 0 | 0.42 | 0.78 | 0.09 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 17.00 | 1.75 | 1.90 | % | 0 | 0 | 0.42 | 0.68 | 0.11 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 18.00 | 1.15 | 1.30 | 1.21 | % | 4 | 0 | 0.41 | 0.56 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 19.00 | 0.70 | 0.90 | % | 0 | 0 | 0.41 | 0.42 | 0.13 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 20.00 | 0.45 | 0.60 | % | 0 | 0 | 0.42 | 0.31 | 0.12 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 21.00 | 0.25 | 0.45 | % | 0 | 0 | 0.43 | 0.23 | 0.10 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 22.00 | 0.15 | 0.45 | % | 0 | 0 | 0.56 | 0.15 | 0.08 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 23.00 | 0.05 | 0.75 | % | 0 | 0 | 0.56 | 0.11 | 0.06 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.06 | 0.04 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 25.00 | 0.05 | 0.70 | % | 0 | 0 | 0.65 | 0.05 | 0.03 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.20 | % | 0 | 0 | 0.66 | 0.04 | 0.02 | 0.00 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | -0.03 | 0.02 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | -0.07 | 0.04 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 15.00 | 0.05 | 0.75 | % | 0 | 0 | 0.54 | -0.14 | 0.06 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 16.00 | 0.15 | 0.55 | % | 0 | 0 | 0.42 | -0.22 | 0.09 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 17.00 | 0.65 | 0.80 | % | 0 | 0 | 0.45 | -0.32 | 0.11 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 18.00 | 1.05 | 1.20 | % | 0 | 0 | 0.43 | -0.44 | 0.13 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 19.00 | 1.60 | 1.80 | % | 0 | 0 | 0.43 | -0.58 | 0.13 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 20.00 | 2.35 | 3.90 | % | 0 | 0 | 0.75 | -0.69 | 0.12 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 21.00 | 3.00 | 3.50 | % | 0 | 0 | 0.57 | -0.77 | 0.10 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 22.00 | 4.00 | 4.30 | % | 0 | 0 | 0.56 | -0.85 | 0.08 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 23.00 | 4.90 | 5.20 | % | 0 | 0 | 0.58 | -0.89 | 0.06 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 24.00 | 5.70 | 6.20 | % | 0 | 0 | 0.64 | -0.94 | 0.04 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 25.00 | 6.90 | 7.30 | % | 0 | 0 | 0.70 | -0.95 | 0.03 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 26.00 | 7.70 | 8.20 | % | 0 | 0 | 0.76 | -0.96 | 0.02 | 0.00 | 2/21/2025 3:59:54 PM EST |