Options Chain for GRINDR INC COM (GRND) - $18.19 as of 3/28/2025 8:00:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.70 | 16.10 | % | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 4.00 | 12.70 | 15.60 | % | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 5.00 | 11.70 | 14.60 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 6.00 | 11.60 | 12.90 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 7.00 | 10.60 | 11.80 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 8.00 | 9.70 | 10.00 | 6.33 | 0.00 | 0.00% | 0 | 316 | 1.52 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 3/28/2025 3:59:49 PM EST |
| 9.00 | 8.50 | 9.50 | 9.11 | 0.00 | 0.00% | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:49 PM EST |
| 10.00 | 7.50 | 8.90 | 2.60 | 0.00 | 0.00% | 0 | 3 | 1.97 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 3/28/2025 3:59:49 PM EST |
| 11.00 | 6.70 | 7.40 | 4.80 | 0.00 | 0.00% | 0 | 61 | 1.36 | 0.99 | 0.01 | 0.00 | 12/2/2024 | 3/28/2025 3:59:49 PM EST |
| 12.00 | 5.80 | 6.00 | 7.20 | 0.00 | 0.00% | 0 | 21 | 0.83 | 0.98 | 0.01 | 0.00 | 3/3/2025 | 3/28/2025 3:59:49 PM EST |
| 13.00 | 4.80 | 5.00 | 5.88 | 0.00 | 0.00% | 0 | 708 | 0.69 | 0.94 | 0.03 | -0.01 | 3/5/2025 | 3/28/2025 3:59:49 PM EST |
| 14.00 | 3.90 | 4.10 | 3.40 | 0.00 | 0.00% | 0 | 63 | 0.53 | 0.89 | 0.05 | -0.01 | 3/12/2025 | 3/28/2025 3:59:49 PM EST |
| 15.00 | 3.00 | 3.20 | 3.36 | 0.00 | 0.00% | 0 | 51 | 0.49 | 0.83 | 0.07 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 16.00 | 2.30 | 2.45 | 2.05 | 0.00 | 0.00% | 0 | 22 | 0.50 | 0.75 | 0.09 | -0.01 | 3/14/2025 | 3/28/2025 3:59:49 PM EST |
| 17.00 | 1.65 | 1.75 | 1.85 | 0.00 | 0.00% | 0 | 48 | 0.48 | 0.64 | 0.12 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 18.00 | 0.15 | 1.20 | 1.25 | 0.00 | 0.00% | 0 | 157 | 0.47 | 0.51 | 0.13 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 19.00 | 0.65 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 244 | 0.45 | 0.39 | 0.13 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 20.00 | 0.40 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 192 | 0.46 | 0.27 | 0.11 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 21.00 | 0.20 | 0.40 | 0.90 | 0.00 | 0.00% | 0 | 62 | 0.46 | 0.19 | 0.09 | -0.01 | 3/5/2025 | 3/28/2025 3:59:49 PM EST |
| 22.00 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 47 | 0.46 | 0.13 | 0.07 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 82 | 0.55 | 0.08 | 0.05 | 0.00 | 3/4/2025 | 3/28/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.15 | 0.09 | -0.06 | -40.00% | 1 | 4 | 0.57 | 0.05 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.03 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.85 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 3/28/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 13 | 2.19 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 35 | 1.48 | -0.01 | 0.01 | 0.00 | 11/15/2024 | 3/28/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 177 | 1.10 | -0.02 | 0.01 | 0.00 | 3/6/2025 | 3/28/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 321 | 0.65 | -0.06 | 0.03 | -0.01 | 3/11/2025 | 3/28/2025 3:59:49 PM EST |
| 14.00 | 0.15 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 298 | 0.57 | -0.11 | 0.05 | -0.01 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 15.00 | 0.30 | 0.40 | 0.36 | +0.06 | +20.00% | 1 | 241 | 0.55 | -0.17 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 16.00 | 0.50 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 258 | 0.51 | -0.25 | 0.09 | -0.01 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 17.00 | 0.80 | 0.95 | 0.82 | +0.09 | +12.33% | 1 | 158 | 0.49 | -0.36 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 18.00 | 1.25 | 1.35 | 1.03 | 0.00 | 0.00% | 0 | 113 | 0.47 | -0.49 | 0.13 | -0.01 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 19.00 | 1.80 | 2.05 | 2.03 | 0.00 | 0.00% | 0 | 13 | 0.47 | -0.61 | 0.13 | -0.01 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 20.00 | 2.35 | 2.70 | % | 0 | 0 | 0.41 | -0.73 | 0.11 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 21.00 | 3.20 | 3.60 | 3.66 | % | 3 | 0 | 0.54 | -0.81 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 22.00 | 4.20 | 4.50 | 3.73 | 0.00 | 0.00% | 0 | 36 | 0.48 | -0.87 | 0.07 | -0.01 | 2/24/2025 | 3/28/2025 3:59:49 PM EST |
| 23.00 | 5.20 | 5.50 | % | 0 | 0 | 0.65 | -0.92 | 0.05 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 24.00 | 6.10 | 6.50 | 5.60 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.95 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 25.00 | 7.10 | 7.50 | % | 0 | 0 | 0.78 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:49 PM EST |