Options Chain for GRINDR INC COM (GRND) - $17.85 as of 7/29/2025 3:27:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.60 | 8.20 | 7.90 | % | 0.79 | 0 | 0 | 1.26 | 0.99 | 0.01 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 13.00 | 5.00 | 5.20 | 5.10 | % | 0.39 | 0 | 0 | 0.74 | 0.91 | 0.03 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 14.00 | 4.10 | 4.50 | 4.30 | 5.60 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.72 | 0.85 | 0.05 | -0.01 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 15.00 | 3.40 | 3.60 | 3.50 | % | 0.23 | 0 | 0 | 0.69 | 0.79 | 0.06 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 16.00 | 2.60 | 2.85 | 2.73 | 2.95 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.72 | 0.71 | 0.08 | -0.01 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 17.00 | 2.05 | 2.25 | 2.15 | % | 0.13 | 0 | 0 | 0.65 | 0.63 | 0.09 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 18.00 | 1.55 | 1.65 | 1.60 | 1.49 | 0.00 | 0.00% | 0.09 | 0 | 49 | 0.62 | 0.53 | 0.10 | -0.02 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 19.00 | 1.05 | 1.25 | 1.15 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.60 | 0.44 | 0.10 | -0.02 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 20.00 | 0.75 | 0.90 | 0.83 | 0.71 | -0.05 | -6.58% | 0.04 | 1 | 25 | 0.59 | 0.35 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 21.00 | 0.55 | 0.65 | 0.60 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.61 | 0.27 | 0.08 | -0.01 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 22.00 | 0.20 | 0.50 | 0.35 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.59 | 0.20 | 0.07 | -0.01 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 23.00 | 0.25 | 0.35 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | 0.15 | 0.06 | -0.01 | 7/21/2025 | 7/29/2025 1:58:50 PM EST |
| 24.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.18 | -51.43% | 0.01 | 1 | 4 | 0.63 | 0.11 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.08 | 0.04 | -0.01 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.70 | 0.05 | 0.03 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 27.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.70 | 0.04 | 0.02 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.03 | 0.02 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | 0.02 | 0.01 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.64 | -0.01 | 0.01 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.81 | -0.09 | 0.03 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 14.00 | 0.30 | 0.45 | 0.38 | 0.40 | % | 0.03 | 1 | 0 | 0.68 | -0.15 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 15.00 | 0.55 | 0.60 | 0.58 | 0.56 | +0.05 | +9.81% | 0.04 | 301 | 9 | 0.66 | -0.21 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 16.00 | 0.85 | 0.90 | 0.88 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.64 | -0.29 | 0.08 | -0.01 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 17.00 | 1.20 | 1.30 | 1.25 | 1.14 | 0.00 | 0.00% | 0.07 | 0 | 225 | 0.61 | -0.37 | 0.09 | -0.02 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 18.00 | 1.65 | 1.75 | 1.70 | 1.70 | +0.05 | +3.03% | 0.09 | 1 | 3 | 0.59 | -0.47 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 19.00 | 2.25 | 2.40 | 2.33 | 2.15 | +0.24 | +12.57% | 0.12 | 53 | 23 | 0.60 | -0.56 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 20.00 | 2.90 | 3.10 | 3.00 | 2.97 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.59 | -0.65 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 21.00 | 3.60 | 3.90 | 3.75 | 3.60 | 0.00 | 0.00% | 0.18 | 0 | 38 | 0.59 | -0.73 | 0.08 | -0.01 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 22.00 | 4.40 | 4.80 | 4.60 | 3.10 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.57 | -0.80 | 0.07 | -0.01 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 23.00 | 5.30 | 5.50 | 5.40 | 4.00 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.59 | -0.85 | 0.06 | -0.01 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 24.00 | 6.20 | 6.70 | 6.45 | % | 0.27 | 0 | 0 | 0.61 | -0.89 | 0.05 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 25.00 | 7.10 | 7.50 | 7.30 | % | 0.29 | 0 | 0 | 0.91 | -0.92 | 0.04 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 26.00 | 8.10 | 8.50 | 8.30 | % | 0.32 | 0 | 0 | 0.86 | -0.95 | 0.03 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 27.00 | 8.90 | 9.30 | 9.10 | % | 0.34 | 0 | 0 | 0.77 | -0.96 | 0.02 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 28.00 | 10.10 | 10.30 | 10.20 | % | 0.36 | 0 | 0 | 0.97 | -0.97 | 0.02 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 29.00 | 10.80 | 11.40 | 11.10 | % | 0.38 | 0 | 0 | 0.87 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 30.00 | 12.00 | 12.40 | 12.20 | % | 0.41 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:50 PM EST |