Options Chain for GRINDR INC COM (GRND) - $12.62 as of 6/2/2026 9:27:19 AM 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 | 6.80 | 8.50 | 7.65 | % | 1.53 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 6.00 | 5.80 | 7.30 | 6.55 | % | 1.09 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 7.00 | 5.00 | 6.10 | 5.55 | % | 0.79 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 8.00 | 4.00 | 5.10 | 4.55 | 5.71 | 0.00 | 0.00% | 0.57 | 0 | 300 | 1.67 | 1.00 | 0.01 | 0.00 | 5/15/2026 | 6/2/2026 9:58:55 AM EST |
| 9.00 | 3.00 | 4.20 | 3.60 | 3.89 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.43 | 0.98 | 0.03 | -0.01 | 4/13/2026 | 6/2/2026 9:58:55 AM EST |
| 10.00 | 2.10 | 3.30 | 2.70 | 3.20 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.20 | 0.92 | 0.07 | -0.01 | 5/22/2026 | 6/2/2026 9:58:55 AM EST |
| 11.00 | 0.50 | 2.20 | 1.35 | % | 0.12 | 0 | 0 | 0.84 | 0.81 | 0.14 | -0.01 | 6/2/2026 9:58:55 AM EST | |||
| 12.00 | 0.75 | 1.15 | 0.95 | 1.06 | -0.54 | -33.75% | 0.08 | 2 | 10 | 0.44 | 0.65 | 0.19 | -0.01 | 6/2/2026 | 6/2/2026 9:58:55 AM EST |
| 13.00 | 0.35 | 0.65 | 0.50 | 0.67 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.44 | 0.45 | 0.21 | -0.01 | 5/29/2026 | 6/2/2026 9:58:55 AM EST |
| 14.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.19 | -43.19% | 0.02 | 4 | 46 | 0.38 | 0.28 | 0.17 | -0.01 | 6/2/2026 | 6/2/2026 9:58:55 AM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.56 | 0.15 | 0.12 | -0.01 | 6/1/2026 | 6/2/2026 9:58:55 AM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.24 | -0.28 | -53.85% | 0.01 | 1 | 3 | 0.80 | 0.08 | 0.07 | 0.00 | 6/2/2026 | 6/2/2026 9:58:55 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.16 | 0.03 | 0.03 | 0.00 | 5/15/2026 | 6/2/2026 9:58:55 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.27 | 0.01 | 0.02 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.37 | 0.01 | 0.01 | 0.00 | 5/8/2026 | 6/2/2026 9:58:55 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 125 | 1.69 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 6/2/2026 9:58:55 AM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 40 | 1.38 | -0.02 | 0.03 | -0.01 | 4/16/2026 | 6/2/2026 9:58:55 AM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.10 | -0.08 | 0.07 | -0.01 | 6/1/2026 | 6/2/2026 9:58:55 AM EST |
| 11.00 | 0.25 | 0.35 | 0.30 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.48 | -0.19 | 0.14 | -0.01 | 5/29/2026 | 6/2/2026 9:58:55 AM EST |
| 12.00 | 0.55 | 0.90 | 0.73 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 152 | 0.46 | -0.35 | 0.19 | -0.01 | 5/29/2026 | 6/2/2026 9:58:55 AM EST |
| 13.00 | 1.05 | 1.40 | 1.23 | 0.60 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.62 | -0.55 | 0.21 | -0.01 | 5/18/2026 | 6/2/2026 9:58:55 AM EST |
| 14.00 | 1.35 | 3.30 | 2.33 | 1.30 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.36 | -0.72 | 0.17 | -0.01 | 5/29/2026 | 6/2/2026 9:58:55 AM EST |
| 15.00 | 2.00 | 3.20 | 2.60 | 2.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.85 | -0.85 | 0.12 | -0.01 | 5/7/2026 | 6/2/2026 9:58:55 AM EST |
| 16.00 | 3.00 | 4.10 | 3.55 | 3.05 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.91 | -0.92 | 0.07 | 0.00 | 4/29/2026 | 6/2/2026 9:58:55 AM EST |
| 17.00 | 4.00 | 5.10 | 4.55 | 3.90 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.03 | -0.97 | 0.03 | 0.00 | 4/30/2026 | 6/2/2026 9:58:55 AM EST |
| 18.00 | 5.00 | 6.10 | 5.55 | 4.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.14 | -0.99 | 0.02 | 0.00 | 4/22/2026 | 6/2/2026 9:58:55 AM EST |
| 19.00 | 5.80 | 7.30 | 6.55 | 5.65 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.40 | -0.99 | 0.01 | 0.00 | 4/22/2026 | 6/2/2026 9:58:55 AM EST |
| 20.00 | 6.80 | 8.30 | 7.55 | 6.50 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/2/2026 9:58:55 AM EST |
| 21.00 | 7.80 | 9.30 | 8.55 | % | 0.41 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 22.00 | 8.80 | 10.30 | 9.55 | % | 0.43 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 25.00 | 11.40 | 13.70 | 12.55 | % | 0.50 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST |