Options Chain for GRINDR INC COM (GRND) - $14.86 as of 10/29/2025 8:48:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 6.40 | 9.40 | 7.90 | % | 1.13 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 8.00 | 5.50 | 8.40 | 6.95 | 5.50 | -2.40 | -30.38% | 0.87 | 4 | 4 | 4.03 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 9.00 | 4.50 | 7.40 | 5.95 | 4.52 | -2.46 | -35.25% | 0.66 | 4 | 4 | 3.49 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 10.00 | 3.70 | 5.00 | 4.35 | 4.40 | 0.00 | 0.00% | 0.43 | 0 | 12 | 1.38 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 11.00 | 2.60 | 6.10 | 4.35 | 3.50 | 0.00 | 0.00% | 0.40 | 0 | 25 | 3.22 | 1.00 | 0.02 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 12.00 | 2.55 | 3.70 | 3.13 | 2.75 | 0.00 | 0.00% | 0.26 | 4 | 900 | 1.58 | 0.90 | 0.09 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 13.00 | 1.65 | 2.65 | 2.15 | 2.00 | +0.40 | +25.00% | 0.17 | 3 | 275 | 1.22 | 0.78 | 0.12 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 14.00 | 1.00 | 1.60 | 1.30 | 1.35 | -0.05 | -3.58% | 0.09 | 71 | 594 | 0.64 | 0.64 | 0.15 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 15.00 | 0.85 | 1.10 | 0.98 | 0.90 | +0.20 | +28.58% | 0.07 | 85 | 1,211 | 0.77 | 0.48 | 0.15 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 16.00 | 0.60 | 0.65 | 0.63 | 0.60 | +0.05 | +9.10% | 0.04 | 42 | 517 | 0.77 | 0.34 | 0.14 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 17.00 | 0.25 | 0.45 | 0.35 | 0.28 | -0.02 | -6.67% | 0.02 | 264 | 459 | 0.74 | 0.23 | 0.11 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.03 | -15.00% | 0.01 | 24 | 1,042 | 0.70 | 0.15 | 0.09 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.02 | +20.00% | 0.01 | 135 | 3,766 | 0.76 | 0.09 | 0.06 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,059 | 1.25 | 0.05 | 0.04 | -0.01 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.08 | 0.03 | 0.02 | 0.00 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1,263 | 2.81 | 0.01 | 0.01 | 0.00 | 10/17/2025 | 10/29/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 40 | 0.96 | 0.01 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.03 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 472 | 1.09 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.16 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/29/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.22 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/29/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.27 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 10/29/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.33 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/29/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.38 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 10/29/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.43 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 10/29/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 10/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:04 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.06 | +0.01 | +20.00% | 0.01 | 1 | 1,929 | 1.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 471 | 1.07 | 0.00 | 0.02 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 12.00 | 0.05 | 0.30 | 0.18 | 0.11 | -0.11 | -50.00% | 0.01 | 55 | 1,652 | 0.70 | -0.10 | 0.09 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 13.00 | 0.05 | 0.40 | 0.23 | 0.05 | -0.40 | -88.89% | 0.02 | 22 | 437 | 0.54 | -0.22 | 0.12 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 14.00 | 0.05 | 0.80 | 0.43 | 0.70 | -0.15 | -17.65% | 0.03 | 33 | 452 | 0.66 | -0.36 | 0.15 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 15.00 | 0.50 | 2.40 | 1.45 | 1.55 | +0.25 | +19.24% | 0.10 | 3 | 2,288 | 0.84 | -0.52 | 0.15 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 16.00 | 1.20 | 2.75 | 1.98 | 2.12 | +0.22 | +11.58% | 0.12 | 2 | 254 | 1.30 | -0.66 | 0.14 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 17.00 | 1.40 | 3.80 | 2.60 | 2.60 | 0.00 | 0.00% | 0.15 | 0 | 87 | 1.55 | -0.77 | 0.11 | -0.02 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 18.00 | 2.15 | 4.70 | 3.43 | 3.95 | 0.00 | 0.00% | 0.19 | 0 | 219 | 1.66 | -0.85 | 0.09 | -0.01 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 19.00 | 2.90 | 5.60 | 4.25 | 3.98 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.75 | -0.91 | 0.06 | -0.01 | 9/5/2025 | 10/29/2025 4:00:04 PM EST |
| 20.00 | 3.60 | 6.80 | 5.20 | 5.66 | 0.00 | 0.00% | 0.26 | 0 | 33 | 2.05 | -0.95 | 0.04 | -0.01 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 21.00 | 4.80 | 7.70 | 6.25 | 7.30 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.11 | -0.97 | 0.02 | 0.00 | 10/7/2025 | 10/29/2025 4:00:04 PM EST |
| 22.00 | 5.80 | 8.70 | 7.25 | 5.00 | 0.00 | 0.00% | 0.33 | 0 | 6 | 2.24 | -0.99 | 0.01 | 0.00 | 8/5/2025 | 10/29/2025 4:00:04 PM EST |
| 23.00 | 6.80 | 9.70 | 8.25 | 9.19 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.35 | -0.99 | 0.01 | 0.00 | 10/17/2025 | 10/29/2025 4:00:04 PM EST |
| 24.00 | 7.80 | 11.30 | 9.55 | 10.88 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 25.00 | 8.90 | 12.30 | 10.60 | 11.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 26.00 | 10.60 | 13.10 | 11.85 | 12.69 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.96 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 27.00 | 10.90 | 14.10 | 12.50 | 13.60 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 28.00 | 12.60 | 15.10 | 13.85 | 14.55 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.14 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 29.00 | 13.60 | 16.30 | 14.95 | % | 0.52 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 30.00 | 14.60 | 17.10 | 15.85 | % | 0.53 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 31.00 | 15.60 | 18.30 | 16.95 | 8.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 10/29/2025 4:00:04 PM EST |
| 35.00 | 19.60 | 22.10 | 20.85 | % | 0.60 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST |