Options Chain for GRINDR INC COM (GRND) - $22.84 as of 5/5/2025 8:16:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 11.20 | 14.00 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 12.00 | 10.30 | 13.10 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 13.00 | 9.60 | 12.10 | % | 0 | 0 | 2.15 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 14.00 | 7.20 | 11.10 | % | 0 | 0 | 2.21 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 15.00 | 7.40 | 10.20 | % | 0 | 0 | 2.06 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 16.00 | 6.90 | 9.20 | % | 0 | 0 | 1.69 | 0.94 | 0.02 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 17.00 | 5.80 | 8.20 | 4.80 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.91 | 0.03 | -0.01 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 18.00 | 5.10 | 7.30 | % | 0 | 0 | 1.02 | 0.88 | 0.04 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 19.00 | 4.40 | 4.60 | 4.30 | 0.00 | 0.00% | 0 | 142 | 0.64 | 0.83 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 3.60 | 3.80 | 3.75 | 0.00 | 0.00% | 0 | 94 | 0.61 | 0.77 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 21.00 | 2.90 | 3.10 | 3.03 | 0.00 | 0.00% | 0 | 12 | 0.59 | 0.71 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 22.00 | 2.25 | 2.40 | 2.40 | 0.00 | 0.00% | 0 | 61 | 0.56 | 0.63 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 23.00 | 1.35 | 1.90 | 2.00 | -0.01 | -0.50% | 19 | 55 | 0.51 | 0.54 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 24.00 | 1.30 | 1.85 | 1.55 | +0.15 | +10.72% | 31 | 452 | 0.55 | 0.45 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 0.95 | 1.10 | 1.15 | +0.09 | +8.50% | 8 | 25 | 0.55 | 0.37 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 26.00 | 0.65 | 0.80 | 0.84 | -0.01 | -1.18% | 2 | 33 | 0.54 | 0.30 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 27.00 | 0.15 | 0.85 | 0.65 | 0.00 | 0.00% | 21 | 10 | 0.72 | 0.24 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 28.00 | 0.35 | 0.50 | 0.50 | +0.07 | +16.28% | 50 | 1 | 0.56 | 0.19 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 29.00 | 0.25 | 0.40 | 0.42 | % | 1 | 0 | 0.57 | 0.15 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 30.00 | 0.20 | 0.30 | 0.30 | % | 8 | 0 | 0.63 | 0.11 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 15.00 | 0.05 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 4 | 1.27 | -0.03 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 16.00 | 0.10 | 0.70 | 0.23 | 0.00 | 0.00% | 0 | 5 | 0.96 | -0.06 | 0.02 | -0.01 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 17.00 | 0.20 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 20 | 0.69 | -0.09 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 16 | 0.67 | -0.12 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 19.00 | 0.50 | 1.05 | 0.50 | -0.03 | -5.66% | 4 | 20 | 0.79 | -0.17 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 0.70 | 0.80 | 0.70 | -0.03 | -4.11% | 13 | 543 | 0.61 | -0.23 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 21.00 | 0.95 | 1.05 | 0.95 | 0.00 | 0.00% | 5 | 121 | 0.59 | -0.29 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 22.00 | 1.30 | 1.40 | 1.25 | -0.05 | -3.85% | 1 | 73 | 0.57 | -0.37 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 23.00 | 1.75 | 2.00 | 1.70 | -0.10 | -5.56% | 9 | 29 | 0.55 | -0.46 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 24.00 | 2.30 | 2.45 | 2.30 | % | 6 | 0 | 0.54 | -0.55 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 25.00 | 3.00 | 3.20 | 2.99 | % | 12 | 0 | 0.57 | -0.63 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 26.00 | 3.70 | 4.10 | 3.50 | -1.20 | -25.54% | 6 | 10 | 0.59 | -0.70 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 27.00 | 4.30 | 4.90 | % | 0 | 0 | 0.56 | -0.76 | 0.07 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 28.00 | 4.70 | 5.60 | % | 0 | 0 | 0.44 | -0.81 | 0.06 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 29.00 | 6.00 | 7.80 | % | 0 | 0 | 0.90 | -0.85 | 0.05 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 7.10 | 8.70 | % | 0 | 0 | 0.65 | -0.89 | 0.04 | -0.01 | 5/5/2025 3:59:51 PM EST |