Options Chain for GRINDR INC COM (GRND) - $11.26 as of 2/24/2026 8:02:46 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 | 8.20 | 11.20 | 9.70 | % | 4.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 3.00 | 7.20 | 9.40 | 8.30 | % | 2.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 4.00 | 6.40 | 8.40 | 7.40 | % | 1.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 5.00 | 5.50 | 6.90 | 6.20 | % | 1.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 6.00 | 4.60 | 5.80 | 5.20 | % | 0.87 | 0 | 0 | 1.84 | 0.99 | 0.01 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 7.00 | 3.70 | 5.00 | 4.35 | % | 0.62 | 0 | 0 | 1.70 | 0.97 | 0.02 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 8.00 | 2.70 | 3.90 | 3.30 | % | 0.41 | 0 | 0 | 1.28 | 0.92 | 0.05 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 9.00 | 1.95 | 2.85 | 2.40 | % | 0.27 | 0 | 0 | 0.94 | 0.84 | 0.08 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 10.00 | 1.60 | 1.85 | 1.73 | % | 0.17 | 0 | 0 | 0.59 | 0.73 | 0.12 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 11.00 | 1.10 | 1.20 | 1.15 | % | 0.10 | 0 | 0 | 0.59 | 0.59 | 0.15 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 12.00 | 0.65 | 0.75 | 0.70 | 0.65 | % | 0.06 | 32 | 0 | 0.58 | 0.44 | 0.16 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST | |
| 13.00 | 0.25 | 0.45 | 0.35 | 0.40 | -0.03 | -6.98% | 0.03 | 3 | 5,020 | 0.53 | 0.30 | 0.14 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 14.00 | 0.15 | 0.30 | 0.23 | 0.23 | -0.02 | -8.00% | 0.02 | 19 | 18 | 0.56 | 0.20 | 0.11 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 15.00 | 0.05 | 0.75 | 0.40 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.77 | 0.12 | 0.08 | -0.01 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.19 | 0.07 | 0.05 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.30 | 0.04 | 0.03 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.39 | 0.02 | 0.02 | 0.00 | 2/24/2026 3:59:59 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 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.11 | -0.01 | 0.01 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.73 | -0.03 | 0.02 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 8.00 | 0.05 | 0.75 | 0.40 | % | 0.05 | 0 | 0 | 0.99 | -0.08 | 0.05 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 9.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.01 | -4.77% | 0.03 | 294 | 17 | 0.67 | -0.16 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | 0.49 | +0.09 | +22.50% | 0.04 | 51 | 65 | 0.61 | -0.27 | 0.12 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 11.00 | 0.80 | 0.90 | 0.85 | 0.87 | +0.02 | +2.36% | 0.08 | 9 | 1 | 0.60 | -0.41 | 0.15 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 12.00 | 1.20 | 1.45 | 1.33 | % | 0.11 | 0 | 0 | 0.54 | -0.56 | 0.16 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 13.00 | 1.95 | 2.15 | 2.05 | % | 0.16 | 0 | 0 | 0.53 | -0.70 | 0.14 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 14.00 | 2.30 | 3.60 | 2.95 | % | 0.21 | 0 | 0 | 1.05 | -0.80 | 0.11 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 15.00 | 3.20 | 4.50 | 3.85 | % | 0.26 | 0 | 0 | 1.13 | -0.88 | 0.08 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 16.00 | 4.10 | 5.50 | 4.80 | % | 0.30 | 0 | 0 | 1.25 | -0.93 | 0.05 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 17.00 | 5.10 | 6.60 | 5.85 | % | 0.34 | 0 | 0 | 1.42 | -0.96 | 0.03 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 18.00 | 6.10 | 7.60 | 6.85 | % | 0.38 | 0 | 0 | 1.52 | -0.98 | 0.02 | 0.00 | 2/24/2026 3:59:59 PM EST |