Options Chain for GRINDR INC COM (GRND) - $12.11 as of 4/10/2026 6:14:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 10.40 | 11.30 | 10.85 | 10.20 | 0.00 | 0.00% | 5.42 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:55 PM EST |
| 3.00 | 9.40 | 10.30 | 9.85 | 9.10 | 0.00 | 0.00% | 3.28 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:55 PM EST |
| 4.00 | 8.40 | 9.30 | 8.85 | 8.20 | 0.00 | 0.00% | 2.21 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:55 PM EST |
| 5.00 | 7.40 | 8.30 | 7.85 | % | 1.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 6.00 | 6.50 | 7.30 | 6.90 | 6.20 | 0.00 | 0.00% | 1.15 | 0 | 1 | 9.29 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:55 PM EST |
| 7.00 | 5.50 | 6.40 | 5.95 | % | 0.85 | 0 | 0 | 8.39 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 8.00 | 4.50 | 5.40 | 4.95 | % | 0.62 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 9.00 | 3.50 | 4.40 | 3.95 | % | 0.44 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 10.00 | 2.55 | 3.40 | 2.98 | % | 0.30 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 11.00 | 1.35 | 2.30 | 1.83 | 1.50 | 0.00 | 0.00% | 0.17 | 0 | 8 | 3.11 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:55 PM EST |
| 12.00 | 0.60 | 1.30 | 0.95 | 0.82 | 0.00 | 0.00% | 0.08 | 0 | 43 | 2.08 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 13.00 | 0.05 | 0.30 | 0.18 | 0.35 | +0.23 | +191.67% | 0.01 | 114 | 6,113 | 0.57 | 0.44 | 0.76 | -0.04 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.50 | 0.03 | 0.12 | -0.01 | 4/6/2026 | 4/15/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 48 | 5.01 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 145 | 3.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 263 | 2.93 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.77 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 13.00 | 0.10 | 0.50 | 0.30 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.16 | -0.56 | 0.76 | -0.04 | 4/7/2026 | 4/15/2026 3:59:55 PM EST |
| 14.00 | 0.75 | 1.45 | 1.10 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.94 | -0.97 | 0.12 | -0.01 | 3/31/2026 | 4/15/2026 3:59:55 PM EST |
| 15.00 | 1.70 | 2.65 | 2.18 | % | 0.15 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 16.00 | 2.50 | 3.60 | 3.05 | % | 0.19 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 17.00 | 3.50 | 4.60 | 4.05 | % | 0.24 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 18.00 | 4.50 | 5.60 | 5.05 | % | 0.28 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST |