Options Chain for GRINDR INC COM (GRND) - $22.92 as of 6/20/2025 3:38:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.10 | 19.60 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 9.00 | 12.90 | 15.70 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 10.00 | 12.10 | 14.70 | 9.30 | 0.00 | 0.00% | 0 | 3 | 2.13 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 6/20/2025 4:00:01 PM EST |
| 11.00 | 11.00 | 13.20 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 12.00 | 10.00 | 12.70 | 11.30 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.99 | 0.00 | 0.00 | 5/9/2025 | 6/20/2025 4:00:01 PM EST |
| 13.00 | 9.10 | 11.10 | 12.20 | 0.00 | 0.00% | 0 | 0 | 1.74 | 0.99 | 0.01 | 0.00 | 6/2/2025 | 6/20/2025 4:00:01 PM EST |
| 14.00 | 8.10 | 10.00 | 10.39 | 0.00 | 0.00% | 0 | 7 | 1.51 | 0.98 | 0.01 | 0.00 | 5/7/2025 | 6/20/2025 4:00:01 PM EST |
| 15.00 | 7.10 | 8.90 | 3.13 | 0.00 | 0.00% | 0 | 11 | 1.40 | 0.95 | 0.02 | -0.01 | 3/17/2025 | 6/20/2025 4:00:01 PM EST |
| 16.00 | 6.20 | 7.30 | 7.51 | 0.00 | 0.00% | 0 | 107 | 0.85 | 0.93 | 0.02 | -0.01 | 6/13/2025 | 6/20/2025 4:00:01 PM EST |
| 17.00 | 5.20 | 6.30 | 6.50 | 0.00 | 0.00% | 0 | 70 | 0.45 | 0.90 | 0.03 | -0.01 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 18.00 | 4.60 | 6.60 | 5.70 | 0.00 | 0.00% | 0 | 58 | 0.85 | 0.86 | 0.04 | -0.01 | 6/12/2025 | 6/20/2025 4:00:01 PM EST |
| 19.00 | 3.60 | 5.20 | 3.50 | 0.00 | 0.00% | 0 | 41 | 0.63 | 0.81 | 0.05 | -0.01 | 6/13/2025 | 6/20/2025 4:00:01 PM EST |
| 20.00 | 3.10 | 3.70 | 5.10 | 0.00 | 0.00% | 0 | 109 | 0.52 | 0.75 | 0.06 | -0.02 | 5/29/2025 | 6/20/2025 4:00:01 PM EST |
| 21.00 | 2.35 | 3.00 | 4.50 | 0.00 | 0.00% | 0 | 46 | 0.50 | 0.68 | 0.07 | -0.02 | 5/13/2025 | 6/20/2025 4:00:01 PM EST |
| 22.00 | 0.65 | 2.30 | 2.55 | 0.00 | 0.00% | 0 | 172 | 0.31 | 0.60 | 0.08 | -0.02 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 23.00 | 0.60 | 2.70 | 1.73 | -0.39 | -18.40% | 2 | 88 | 0.60 | 0.51 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 24.00 | 0.50 | 1.90 | 1.27 | -0.23 | -15.34% | 14 | 162 | 0.49 | 0.43 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 25.00 | 0.70 | 1.05 | 1.00 | -0.10 | -9.10% | 2 | 735 | 0.48 | 0.35 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.95 | 0.65 | -0.30 | -31.58% | 2 | 32 | 0.53 | 0.29 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 27.00 | 0.40 | 0.75 | 0.45 | -0.15 | -25.00% | 20 | 36 | 0.53 | 0.24 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 64 | 0.58 | 0.19 | 0.06 | -0.01 | 6/12/2025 | 6/20/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.70 | 0.39 | 0.00 | 0.00% | 0 | 67 | 0.62 | 0.15 | 0.05 | -0.01 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 30.00 | 0.05 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 367 | 0.54 | 0.14 | 0.04 | -0.01 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 28 | 0.77 | 0.09 | 0.03 | -0.01 | 6/4/2025 | 6/20/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.07 | 0.03 | -0.01 | 6/20/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.86 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 6/20/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 6/20/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.92 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 35 | 1.73 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/20/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 64 | 1.56 | -0.01 | 0.00 | 0.00 | 4/10/2025 | 6/20/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.80 | 0.79 | 0.00 | 0.00% | 0 | 11 | 1.41 | -0.01 | 0.01 | 0.00 | 4/7/2025 | 6/20/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 29 | 1.26 | -0.02 | 0.01 | 0.00 | 4/28/2025 | 6/20/2025 4:00:01 PM EST |
| 15.00 | 0.05 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 387 | 0.85 | -0.05 | 0.02 | -0.01 | 6/10/2025 | 6/20/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 147 | 0.92 | -0.07 | 0.02 | -0.01 | 5/12/2025 | 6/20/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 427 | 0.95 | -0.10 | 0.03 | -0.01 | 6/12/2025 | 6/20/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.95 | 0.36 | 0.00 | 0.00% | 0 | 393 | 0.76 | -0.14 | 0.04 | -0.01 | 5/20/2025 | 6/20/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 95 | 0.53 | -0.19 | 0.05 | -0.01 | 6/4/2025 | 6/20/2025 4:00:01 PM EST |
| 20.00 | 0.60 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 176 | 0.52 | -0.25 | 0.06 | -0.02 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 21.00 | 0.85 | 1.20 | 0.89 | 0.00 | 0.00% | 0 | 88 | 0.51 | -0.32 | 0.07 | -0.02 | 6/11/2025 | 6/20/2025 4:00:01 PM EST |
| 22.00 | 1.15 | 1.80 | 1.25 | +0.14 | +12.62% | 20 | 57 | 0.54 | -0.40 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 23.00 | 1.60 | 2.35 | 1.90 | +0.25 | +15.16% | 2 | 70 | 0.51 | -0.49 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 24.00 | 1.05 | 2.60 | 1.95 | 0.00 | 0.00% | 0 | 38 | 0.28 | -0.57 | 0.09 | -0.02 | 6/11/2025 | 6/20/2025 4:00:01 PM EST |
| 25.00 | 2.90 | 3.60 | 2.94 | 0.00 | 0.00% | 0 | 50 | 0.51 | -0.65 | 0.08 | -0.02 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 26.00 | 2.35 | 4.10 | 3.50 | 0.00 | 0.00% | 0 | 106 | 0.27 | -0.71 | 0.07 | -0.01 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 27.00 | 4.50 | 5.20 | 4.30 | 0.00 | 0.00% | 0 | 86 | 0.51 | -0.76 | 0.06 | -0.01 | 6/12/2025 | 6/20/2025 4:00:01 PM EST |
| 28.00 | 4.40 | 5.70 | 5.40 | 0.00 | 0.00% | 0 | 31 | 0.26 | -0.81 | 0.06 | -0.01 | 6/4/2025 | 6/20/2025 4:00:01 PM EST |
| 29.00 | 5.80 | 7.00 | 6.30 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.85 | 0.05 | -0.01 | 6/4/2025 | 6/20/2025 4:00:01 PM EST |
| 30.00 | 6.90 | 8.00 | % | 0 | 0 | 0.74 | -0.86 | 0.04 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 31.00 | 7.90 | 8.80 | % | 0 | 0 | 0.70 | -0.91 | 0.03 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 32.00 | 8.90 | 10.10 | % | 0 | 0 | 0.79 | -0.93 | 0.03 | -0.01 | 6/20/2025 4:00:01 PM EST |