Options Chain for GRINDR INC COM (GRND) - $14.92 as of 7/27/2026 7:47:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 5.90 | 9.10 | 7.50 | % | 0.94 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 9.00 | 4.90 | 8.10 | 6.50 | % | 0.72 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 10.00 | 4.10 | 7.00 | 5.55 | % | 0.55 | 0 | 0 | 1.94 | 0.98 | 0.02 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 11.00 | 3.40 | 6.00 | 4.70 | % | 0.43 | 0 | 0 | 1.67 | 0.94 | 0.04 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 12.00 | 2.65 | 5.10 | 3.88 | % | 0.32 | 0 | 0 | 1.48 | 0.88 | 0.05 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 13.00 | 1.80 | 4.40 | 3.10 | % | 0.24 | 0 | 0 | 1.40 | 0.79 | 0.07 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 14.00 | 1.50 | 2.85 | 2.18 | % | 0.16 | 0 | 0 | 0.90 | 0.70 | 0.09 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 15.00 | 1.20 | 1.80 | 1.50 | 1.72 | +0.13 | +8.18% | 0.10 | 8 | 20 | 0.55 | 0.59 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 16.00 | 0.95 | 1.55 | 1.25 | 1.25 | % | 0.08 | 11 | 0 | 0.64 | 0.48 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 17.00 | 0.55 | 0.90 | 0.73 | % | 0.04 | 0 | 0 | 0.55 | 0.36 | 0.12 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 18.00 | 0.30 | 0.80 | 0.55 | % | 0.03 | 0 | 0 | 0.58 | 0.26 | 0.10 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 19.00 | 0.10 | 0.90 | 0.50 | % | 0.03 | 0 | 0 | 0.63 | 0.19 | 0.08 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 0.93 | 0.13 | 0.07 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 1.14 | 0.09 | 0.05 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.84 | 0.05 | 0.04 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.34 | 0.04 | 0.02 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.88 | 0.02 | 0.02 | 0.00 | 7/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 2.20 | 1.10 | % | 0.12 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 2.25 | 1.13 | % | 0.11 | 0 | 0 | 2.44 | -0.02 | 0.02 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.32 | -0.07 | 0.04 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.99 | -0.13 | 0.05 | -0.01 | 7/16/2026 | 7/27/2026 4:00:04 PM EST |
| 13.00 | 0.10 | 1.00 | 0.55 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.65 | -0.21 | 0.07 | -0.01 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 14.00 | 0.40 | 1.00 | 0.70 | % | 0.05 | 0 | 0 | 0.58 | -0.30 | 0.09 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 15.00 | 0.85 | 1.40 | 1.13 | % | 0.08 | 0 | 0 | 0.58 | -0.41 | 0.11 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 16.00 | 1.20 | 1.95 | 1.58 | % | 0.10 | 0 | 0 | 0.54 | -0.52 | 0.12 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 17.00 | 1.55 | 2.60 | 2.08 | 2.27 | % | 0.12 | 2 | 0 | 0.44 | -0.64 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 18.00 | 1.90 | 4.60 | 3.25 | % | 0.18 | 0 | 0 | 1.28 | -0.74 | 0.10 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 19.00 | 3.20 | 5.00 | 4.10 | % | 0.22 | 0 | 0 | 1.14 | -0.81 | 0.08 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 20.00 | 3.50 | 6.30 | 4.90 | % | 0.25 | 0 | 0 | 1.38 | -0.87 | 0.07 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 21.00 | 4.50 | 7.20 | 5.85 | % | 0.28 | 0 | 0 | 1.43 | -0.91 | 0.05 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 22.00 | 5.30 | 8.20 | 6.75 | % | 0.31 | 0 | 0 | 1.52 | -0.95 | 0.04 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 23.00 | 6.30 | 9.10 | 7.70 | % | 0.33 | 0 | 0 | 1.55 | -0.96 | 0.02 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 24.00 | 7.20 | 10.10 | 8.65 | % | 0.36 | 0 | 0 | 1.63 | -0.98 | 0.02 | 0.00 | 7/27/2026 4:00:04 PM EST |