Options Chain for GRINDR INC COM (GRND) - $13.89 as of 12/23/2025 3:10:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.10 | 11.60 | 10.85 | 9.60 | 0.00 | 0.00% | 3.62 | 0 | 5 | 6.35 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:59:02 PM EST |
| 5.00 | 8.10 | 9.60 | 8.85 | 8.00 | 0.00 | 0.00% | 1.77 | 0 | 3 | 4.28 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 12/23/2025 1:59:02 PM EST |
| 6.00 | 7.10 | 8.60 | 7.85 | % | 1.31 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 7.00 | 6.20 | 7.60 | 6.90 | % | 0.99 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 8.00 | 5.20 | 6.60 | 5.90 | 5.07 | 0.00 | 0.00% | 0.74 | 0 | 404 | 2.60 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/23/2025 1:59:02 PM EST |
| 9.00 | 4.30 | 5.40 | 4.85 | 7.10 | 0.00 | 0.00% | 0.54 | 0 | 5 | 1.94 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/23/2025 1:59:02 PM EST |
| 10.00 | 3.30 | 4.40 | 3.85 | 4.00 | 0.00 | 0.00% | 0.39 | 0 | 467 | 1.60 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 11.00 | 2.40 | 3.50 | 2.95 | 3.14 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.38 | 0.99 | 0.02 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 12.00 | 1.60 | 2.30 | 1.95 | 2.18 | 0.00 | 0.00% | 0.16 | 0 | 250 | 0.89 | 0.91 | 0.11 | -0.01 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 13.00 | 1.00 | 1.10 | 1.05 | 1.12 | -0.03 | -2.61% | 0.08 | 4 | 2,960 | 0.40 | 0.74 | 0.22 | -0.01 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 14.00 | 0.40 | 0.55 | 0.48 | 0.40 | -0.15 | -27.28% | 0.03 | 1 | 692 | 0.41 | 0.47 | 0.28 | -0.01 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 15.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.05 | -25.00% | 0.01 | 10 | 5,897 | 0.40 | 0.22 | 0.22 | -0.01 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 488 | 0.64 | 0.08 | 0.11 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 590 | 0.51 | 0.02 | 0.04 | 0.00 | 12/15/2025 | 12/23/2025 1:59:02 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,578 | 0.62 | 0.01 | 0.01 | 0.00 | 12/17/2025 | 12/23/2025 1:59:02 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.98 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:59:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.80 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/23/2025 1:59:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.78 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:59:02 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 137 | 1.89 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/23/2025 1:59:02 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.99 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/23/2025 1:59:02 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.72 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/23/2025 1:59:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,432 | 1.17 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/23/2025 1:59:02 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.26 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/23/2025 1:59:02 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/23/2025 1:59:02 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.34 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/23/2025 1:59:02 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 12/23/2025 1:59:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 778 | 1.45 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:02 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.68 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/23/2025 1:59:02 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.86 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/23/2025 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 51 | 4.10 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/23/2025 1:59:02 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 11 | 2.55 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/23/2025 1:59:02 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 135 | 1.79 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:02 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.45 | -0.01 | 0.02 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 12.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 664 | 0.50 | -0.09 | 0.11 | -0.01 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 13.00 | 0.20 | 0.25 | 0.23 | 0.23 | +0.03 | +15.00% | 0.02 | 14 | 987 | 0.41 | -0.26 | 0.22 | -0.01 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 14.00 | 0.55 | 0.75 | 0.65 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 2,546 | 0.40 | -0.53 | 0.28 | -0.01 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 15.00 | 0.95 | 1.70 | 1.33 | 1.35 | 0.00 | 0.00% | 0.09 | 0 | 157 | 0.68 | -0.78 | 0.22 | -0.01 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 16.00 | 2.10 | 2.60 | 2.35 | 3.30 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.80 | -0.92 | 0.11 | 0.00 | 11/24/2025 | 12/23/2025 1:59:02 PM EST |
| 17.00 | 2.60 | 3.80 | 3.20 | 3.39 | 0.00 | 0.00% | 0.19 | 0 | 16 | 1.14 | -0.98 | 0.04 | 0.00 | 12/8/2025 | 12/23/2025 1:59:02 PM EST |
| 18.00 | 3.60 | 4.80 | 4.20 | 3.20 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.30 | -0.99 | 0.01 | 0.00 | 8/29/2025 | 12/23/2025 1:59:02 PM EST |
| 19.00 | 4.60 | 5.80 | 5.20 | 4.92 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.44 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 12/23/2025 1:59:02 PM EST |
| 20.00 | 5.50 | 6.90 | 6.20 | 6.80 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.65 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:59:02 PM EST |
| 21.00 | 6.50 | 7.90 | 7.20 | 6.10 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 12/23/2025 1:59:02 PM EST |
| 22.00 | 7.50 | 8.90 | 8.20 | 7.70 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/23/2025 1:59:02 PM EST |
| 23.00 | 8.50 | 9.90 | 9.20 | 8.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 12/23/2025 1:59:02 PM EST |
| 24.00 | 9.50 | 10.90 | 10.20 | 8.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/23/2025 1:59:02 PM EST |
| 25.00 | 10.00 | 12.40 | 11.20 | 10.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 12/23/2025 1:59:02 PM EST |
| 26.00 | 11.00 | 13.40 | 12.20 | 4.50 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.70 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 12/23/2025 1:59:02 PM EST |
| 27.00 | 12.00 | 14.40 | 13.20 | 5.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 12/23/2025 1:59:02 PM EST |
| 28.00 | 13.00 | 15.40 | 14.20 | 6.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 12/23/2025 1:59:02 PM EST |
| 29.00 | 14.00 | 16.40 | 15.20 | % | 0.52 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 30.00 | 15.00 | 17.40 | 16.20 | % | 0.54 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 31.00 | 16.00 | 18.40 | 17.20 | 8.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 12/23/2025 1:59:02 PM EST |
| 32.00 | 17.00 | 19.40 | 18.20 | 9.20 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 12/23/2025 1:59:02 PM EST |
| 35.00 | 20.00 | 22.40 | 21.20 | 11.61 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 12/23/2025 1:59:02 PM EST |