Options Chain for GRINDR INC COM (GRND) - $12.59 as of 3/26/2026 9:12:33 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 | 7.00 | 8.40 | 7.70 | % | 1.54 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 6.00 | 6.10 | 7.50 | 6.80 | % | 1.13 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 7.00 | 5.20 | 6.30 | 5.75 | % | 0.82 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 8.00 | 4.30 | 5.10 | 4.70 | % | 0.59 | 0 | 316 | 1.29 | 0.98 | 0.01 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 9.00 | 3.40 | 4.20 | 3.80 | % | 0.42 | 0 | 0 | 1.14 | 0.93 | 0.04 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 10.00 | 2.65 | 3.20 | 2.93 | % | 0.29 | 0 | 45 | 0.90 | 0.87 | 0.07 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 11.00 | 1.80 | 2.15 | 1.98 | % | 0.18 | 0 | 53 | 0.52 | 0.78 | 0.11 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 12.00 | 1.30 | 1.50 | 1.40 | 1.35 | +0.38 | +39.18% | 0.12 | 7 | 2,552 | 0.57 | 0.64 | 0.15 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 13.00 | 0.75 | 0.95 | 0.85 | 0.85 | +0.25 | +41.67% | 0.07 | 11 | 439 | 0.54 | 0.48 | 0.17 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 14.00 | 0.40 | 0.60 | 0.50 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 160 | 0.53 | 0.33 | 0.15 | -0.01 | 3/24/2026 | 3/26/2026 4:00:03 PM EST |
| 15.00 | 0.20 | 0.45 | 0.33 | 0.35 | +0.15 | +75.00% | 0.02 | 1 | 230 | 0.55 | 0.22 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 16.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.54 | 0.14 | 0.09 | -0.01 | 3/23/2026 | 3/26/2026 4:00:03 PM EST |
| 17.00 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 60 | 0.75 | 0.08 | 0.06 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 64 | 0.88 | 0.05 | 0.04 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 80 | 1.00 | 0.02 | 0.02 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 45 | 1.04 | 0.01 | 0.01 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.11 | 0.01 | 0.01 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 21 | 1.35 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 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 | 0.35 | 0.18 | % | 0.04 | 0 | 10 | 2.14 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 177 | 1.27 | -0.02 | 0.01 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 9.00 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 192 | 0.66 | -0.07 | 0.04 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 10.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 0.02 | 12 | 92 | 0.61 | -0.13 | 0.07 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 11.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.08 | -18.61% | 0.03 | 2 | 104 | 0.57 | -0.22 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 12.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.15 | -18.75% | 0.06 | 15 | 165 | 0.53 | -0.36 | 0.15 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 13.00 | 1.05 | 1.35 | 1.20 | 1.10 | -0.20 | -15.39% | 0.09 | 7 | 141 | 0.54 | -0.52 | 0.17 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 14.00 | 1.70 | 1.95 | 1.83 | 1.75 | -0.20 | -10.26% | 0.13 | 10 | 130 | 0.52 | -0.67 | 0.15 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 15.00 | 2.40 | 2.85 | 2.63 | 2.40 | % | 0.18 | 1 | 58 | 0.51 | -0.78 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST | |
| 16.00 | 3.10 | 3.70 | 3.40 | % | 0.21 | 0 | 27 | 0.72 | -0.85 | 0.09 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 17.00 | 4.00 | 4.80 | 4.40 | % | 0.26 | 0 | 11 | 0.90 | -0.92 | 0.06 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 18.00 | 5.00 | 5.80 | 5.40 | % | 0.30 | 0 | 0 | 1.00 | -0.95 | 0.04 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 19.00 | 5.90 | 6.80 | 6.35 | % | 0.33 | 0 | 0 | 1.09 | -0.98 | 0.02 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 20.00 | 6.70 | 7.80 | 7.25 | % | 0.36 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 21.00 | 7.70 | 8.80 | 8.25 | % | 0.39 | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 22.00 | 8.70 | 10.00 | 9.35 | % | 0.42 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 23.00 | 9.70 | 11.00 | 10.35 | % | 0.45 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 24.00 | 10.70 | 12.00 | 11.35 | % | 0.47 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 25.00 | 11.70 | 13.00 | 12.35 | % | 0.49 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 30.00 | 16.70 | 18.00 | 17.35 | % | 0.58 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST |