Options Chain for GRINDR INC COM (GRND) - $13.56 as of 6/26/2026 1:01:24 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 | 7.30 | 10.80 | 9.05 | % | 1.81 | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 6.00 | 6.90 | 9.80 | 8.35 | % | 1.39 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 7.00 | 5.90 | 8.80 | 7.35 | % | 1.05 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 8.00 | 4.40 | 7.80 | 6.10 | 3.85 | 0.00 | 0.00% | 0.76 | 0 | 341 | 4.05 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 2:58:54 PM EST |
| 9.00 | 4.10 | 7.00 | 5.55 | 3.89 | 0.00 | 0.00% | 0.62 | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 6/26/2026 2:58:54 PM EST |
| 10.00 | 3.10 | 5.80 | 4.45 | 3.20 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 2:58:54 PM EST |
| 11.00 | 2.10 | 3.60 | 2.85 | 1.76 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.31 | 0.98 | 0.03 | 0.00 | 6/15/2026 | 6/26/2026 2:58:54 PM EST |
| 12.00 | 1.05 | 3.70 | 2.38 | 2.04 | +0.54 | +36.00% | 0.20 | 1 | 29 | 2.01 | 0.92 | 0.09 | -0.01 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 13.00 | 0.55 | 1.70 | 1.13 | 0.70 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.80 | 0.78 | 0.18 | -0.01 | 6/22/2026 | 6/26/2026 2:58:54 PM EST |
| 14.00 | 0.60 | 0.85 | 0.73 | 0.75 | +0.25 | +50.00% | 0.05 | 36 | 173 | 0.48 | 0.56 | 0.25 | -0.02 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | 0.39 | +0.20 | +105.27% | 0.02 | 3,774 | 110 | 0.47 | 0.32 | 0.23 | -0.01 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.10 | +200.00% | 0.01 | 54 | 3 | 0.51 | 0.15 | 0.15 | -0.01 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.09 | -47.37% | 0.00 | 3 | 34 | 0.66 | 0.06 | 0.07 | 0.00 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.41 | 0.02 | 0.03 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.57 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 6/26/2026 2:58:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 3 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:54 PM EST | |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 125 | 2.78 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 6/26/2026 2:58:54 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 42 | 2.36 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/26/2026 2:58:54 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.66 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 2:58:54 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.82 | -0.02 | 0.03 | 0.00 | 6/15/2026 | 6/26/2026 2:58:54 PM EST |
| 12.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 222 | 0.68 | -0.08 | 0.09 | -0.01 | 6/18/2026 | 6/26/2026 2:58:54 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.49 | -0.22 | 0.18 | -0.01 | 6/23/2026 | 6/26/2026 2:58:54 PM EST |
| 14.00 | 0.55 | 0.65 | 0.60 | 0.55 | -0.75 | -57.70% | 0.04 | 5 | 2 | 0.50 | -0.44 | 0.25 | -0.02 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 15.00 | 0.95 | 1.30 | 1.13 | 1.22 | -0.63 | -34.06% | 0.08 | 2 | 7 | 0.43 | -0.68 | 0.23 | -0.01 | 6/26/2026 | 6/26/2026 2:58:54 PM EST |
| 16.00 | 1.10 | 3.00 | 2.05 | 3.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.35 | -0.85 | 0.15 | -0.01 | 4/29/2026 | 6/26/2026 2:58:54 PM EST |
| 17.00 | 2.30 | 4.10 | 3.20 | 3.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.63 | -0.94 | 0.07 | 0.00 | 4/30/2026 | 6/26/2026 2:58:54 PM EST |
| 18.00 | 3.50 | 5.10 | 4.30 | 4.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.81 | -0.98 | 0.03 | 0.00 | 4/22/2026 | 6/26/2026 2:58:54 PM EST |
| 19.00 | 4.40 | 6.00 | 5.20 | 5.65 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.90 | -1.00 | 0.01 | 0.00 | 4/22/2026 | 6/26/2026 2:58:54 PM EST |
| 20.00 | 5.50 | 7.20 | 6.35 | 6.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.21 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/26/2026 2:58:54 PM EST |
| 21.00 | 6.50 | 8.20 | 7.35 | % | 0.35 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 22.00 | 6.00 | 9.20 | 7.60 | % | 0.35 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST | |||
| 25.00 | 10.10 | 12.60 | 11.35 | % | 0.45 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:54 PM EST |