Options Chain for GRINDR INC COM (GRND) - $24.00 as of 5/27/2025 3:07:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.70 | 10.30 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 16.00 | 7.60 | 8.10 | % | 0 | 0 | 1.00 | 0.99 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 17.00 | 6.60 | 7.10 | % | 0 | 0 | 0.69 | 0.98 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 18.00 | 5.70 | 6.80 | % | 0 | 0 | 0.88 | 0.94 | 0.03 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 19.00 | 4.80 | 5.20 | % | 0 | 0 | 0.49 | 0.91 | 0.04 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 20.00 | 4.10 | 4.30 | % | 0 | 0 | 0.46 | 0.86 | 0.05 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 21.00 | 3.30 | 3.40 | 3.48 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.80 | 0.07 | -0.01 | 5/19/2025 | 5/27/2025 2:58:53 PM EST |
| 22.00 | 2.50 | 2.65 | 3.07 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.72 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 23.00 | 1.85 | 2.00 | 2.12 | 0.00 | 0.00% | 0 | 19 | 0.42 | 0.63 | 0.10 | -0.02 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 24.00 | 1.30 | 1.50 | 1.65 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.52 | 0.11 | -0.02 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 25.00 | 0.90 | 1.00 | 1.10 | -0.10 | -8.34% | 3 | 47 | 0.40 | 0.41 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 26.00 | 0.65 | 0.75 | 0.75 | -0.38 | -33.63% | 8 | 29 | 0.41 | 0.32 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 27.00 | 0.40 | 0.50 | 0.50 | -0.10 | -16.67% | 10 | 19 | 0.42 | 0.24 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 28.00 | 0.30 | 0.40 | % | 0 | 0 | 0.42 | 0.18 | 0.07 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.14 | 0.06 | -0.01 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 0.48 | 0.10 | 0.04 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 31.00 | 0.00 | 0.20 | % | 0 | 0 | 0.50 | 0.07 | 0.03 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 32.00 | 0.00 | 1.60 | % | 0 | 0 | 0.51 | 0.05 | 0.03 | 0.00 | 5/27/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.12 | -0.01 | 0.01 | 0.00 | 5/15/2025 | 5/27/2025 2:58:53 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | -0.02 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 18.00 | 0.10 | 0.20 | 0.10 | -0.10 | -50.00% | 10 | 10 | 0.53 | -0.06 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 19.00 | 0.15 | 0.30 | % | 0 | 0 | 0.49 | -0.09 | 0.04 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 20.00 | 0.30 | 0.40 | 0.31 | +0.01 | +3.34% | 1 | 2 | 0.49 | -0.14 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 21.00 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.20 | 0.07 | -0.01 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 22.00 | 0.70 | 0.80 | 0.70 | -0.19 | -21.35% | 10 | 1 | 0.43 | -0.28 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 23.00 | 0.00 | 1.15 | 0.96 | +0.11 | +12.95% | 1 | 37 | 0.44 | -0.37 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 24.00 | 1.45 | 1.60 | 1.40 | -0.20 | -12.50% | 3 | 22 | 0.40 | -0.48 | 0.11 | -0.02 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 25.00 | 2.05 | 2.20 | 1.95 | -0.22 | -10.14% | 26 | 26 | 0.40 | -0.59 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 26.00 | 2.75 | 2.90 | % | 0 | 0 | 0.40 | -0.68 | 0.10 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 27.00 | 3.50 | 3.70 | 3.70 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.76 | 0.08 | -0.01 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 28.00 | 4.30 | 4.70 | % | 0 | 0 | 0.43 | -0.82 | 0.07 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 29.00 | 5.20 | 5.60 | % | 0 | 0 | 0.54 | -0.86 | 0.06 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 30.00 | 6.10 | 6.60 | 5.40 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.90 | 0.04 | -0.01 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 31.00 | 7.00 | 8.60 | % | 0 | 0 | 1.02 | -0.93 | 0.03 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 32.00 | 8.00 | 9.70 | % | 0 | 0 | 0.66 | -0.95 | 0.03 | 0.00 | 5/27/2025 2:58:53 PM EST |