Options Chain for GRINDR INC COM (GRND) - $16.06 as of 7/5/2026 9:22:46 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 | 9.10 | 12.80 | 10.95 | % | 2.19 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 6.00 | 8.10 | 11.80 | 9.95 | 6.30 | 0.00 | 0.00% | 1.66 | 0 | 1 | 4.08 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 3:59:59 PM EST |
| 7.00 | 7.80 | 10.80 | 9.30 | % | 1.33 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 8.00 | 6.80 | 8.50 | 7.65 | % | 0.96 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 9.00 | 5.80 | 7.50 | 6.65 | % | 0.74 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 10.00 | 5.00 | 6.50 | 5.75 | % | 0.57 | 0 | 41 | 1.41 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 11.00 | 4.90 | 5.50 | 5.20 | 5.10 | +0.15 | +3.03% | 0.47 | 1 | 15 | 1.20 | 0.98 | 0.04 | 0.00 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 12.00 | 4.10 | 4.60 | 4.35 | 4.32 | +0.11 | +2.62% | 0.36 | 20 | 149 | 0.82 | 0.91 | 0.06 | 0.00 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 13.00 | 2.90 | 3.70 | 3.30 | 3.00 | -0.10 | -3.23% | 0.25 | 1 | 141 | 0.94 | 0.83 | 0.07 | -0.01 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 14.00 | 1.35 | 2.90 | 2.13 | 1.40 | 0.00 | 0.00% | 0.15 | 0 | 151 | 0.84 | 0.75 | 0.09 | -0.01 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 15.00 | 0.85 | 2.20 | 1.53 | 1.77 | 0.00 | 0.00% | 0.10 | 0 | 150 | 0.78 | 0.64 | 0.11 | -0.01 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 16.00 | 0.95 | 1.55 | 1.25 | 1.11 | 0.00 | 0.00% | 0.08 | 0 | 97 | 0.56 | 0.52 | 0.12 | -0.01 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 17.00 | 0.90 | 1.05 | 0.98 | 0.95 | +0.13 | +15.86% | 0.06 | 4 | 177 | 0.61 | 0.41 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 18.00 | 0.35 | 0.90 | 0.63 | 0.58 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.58 | 0.30 | 0.11 | -0.01 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 19.00 | 0.20 | 0.70 | 0.45 | 0.45 | 0.00 | 0.00% | 0.02 | 20 | 187 | 0.59 | 0.21 | 0.09 | -0.01 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.86 | 0.15 | 0.07 | -0.01 | 6/29/2026 | 7/2/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.95 | 0.10 | 0.05 | -0.01 | 5/18/2026 | 7/2/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.24 | 0.01 | 0.01 | 0.00 | 7/2/2026 3:59:59 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 | 3.09 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 23 | 1.60 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 63 | 1.71 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.95 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 52 | 1.25 | -0.02 | 0.04 | 0.00 | 6/23/2026 | 7/2/2026 3:59:59 PM EST |
| 12.00 | 0.10 | 0.75 | 0.43 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.80 | -0.09 | 0.06 | 0.00 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 13.00 | 0.15 | 0.50 | 0.33 | 0.51 | -0.54 | -51.43% | 0.03 | 1 | 111 | 0.59 | -0.17 | 0.07 | -0.01 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 14.00 | 0.30 | 1.10 | 0.70 | 0.64 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.64 | -0.25 | 0.09 | -0.01 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 15.00 | 0.50 | 1.45 | 0.98 | 0.97 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.59 | -0.36 | 0.11 | -0.01 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 16.00 | 1.10 | 1.50 | 1.30 | 1.41 | -1.74 | -55.24% | 0.08 | 1 | 0 | 0.52 | -0.48 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 17.00 | 1.60 | 2.60 | 2.10 | 3.95 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.59 | -0.59 | 0.12 | -0.01 | 4/20/2026 | 7/2/2026 3:59:59 PM EST |
| 18.00 | 2.20 | 3.50 | 2.85 | 2.75 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.90 | -0.70 | 0.11 | -0.01 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 19.00 | 3.00 | 4.40 | 3.70 | 5.65 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.97 | -0.79 | 0.09 | -0.01 | 4/20/2026 | 7/2/2026 3:59:59 PM EST |
| 20.00 | 3.90 | 5.30 | 4.60 | 6.75 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.04 | -0.85 | 0.07 | -0.01 | 4/20/2026 | 7/2/2026 3:59:59 PM EST |
| 21.00 | 4.80 | 6.30 | 5.55 | 7.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.13 | -0.90 | 0.05 | -0.01 | 4/20/2026 | 7/2/2026 3:59:59 PM EST |
| 25.00 | 8.40 | 10.30 | 9.35 | % | 0.37 | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 7/2/2026 3:59:59 PM EST |