Options Chain for GRINDR INC COM (GRND) - $11.86 as of 9/6/2024 3:47:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.20 | 8.90 | % | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 5.00 | 5.10 | 7.90 | % | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 6.00 | 4.20 | 6.90 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 7.00 | 3.10 | 5.90 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 8.00 | 2.15 | 4.90 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 9.00 | 1.15 | 3.90 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 10.00 | 0.15 | 2.85 | 1.85 | 0.00 | 0.00% | 0 | 385 | 0.98 | 0.96 | 0.08 | 0.00 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 11.00 | 0.50 | 0.85 | 0.75 | -0.27 | -26.48% | 1 | 68 | 0.28 | 0.75 | 0.31 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | -0.04 | -13.80% | 3 | 168 | 0.44 | 0.37 | 0.39 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 13.00 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 111 | 0.49 | 0.11 | 0.19 | -0.01 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 69 | 0.86 | 0.02 | 0.04 | 0.00 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 50 | 0.81 | 0.00 | 0.01 | 0.00 | 8/19/2024 | 9/6/2024 4:00:01 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 4:00:01 PM EST |
| 9.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 23 | 2.22 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 4:00:01 PM EST |
| 10.00 | 0.00 | 0.60 | 0.02 | 0.00 | 0.00% | 0 | 470 | 1.49 | -0.04 | 0.08 | 0.00 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 11.00 | 0.10 | 1.20 | 0.14 | 0.00 | 0.00% | 0 | 998 | 0.58 | -0.25 | 0.31 | -0.01 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 12.00 | 0.55 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 235 | 0.42 | -0.63 | 0.39 | -0.01 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 13.00 | 1.35 | 1.65 | 1.33 | 0.00 | 0.00% | 0 | 45 | 2.32 | -0.89 | 0.19 | -0.01 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 14.00 | 0.95 | 3.90 | 2.15 | 0.00 | 0.00% | 0 | 20 | 0.86 | -0.98 | 0.04 | 0.00 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 15.00 | 2.25 | 4.40 | % | 0 | 0 | 1.25 | -1.00 | 0.01 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 16.00 | 2.90 | 5.90 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 17.00 | 3.90 | 6.90 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 18.00 | 4.90 | 7.90 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 19.00 | 6.10 | 8.60 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 20.00 | 7.20 | 8.70 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |