Options Chain for GRINDR INC COM (GRND) - $15.65 as of 7/13/2026 8:22:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.10 | 11.70 | 10.90 | % | 2.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:48 PM EST | |||
| 6.00 | 9.10 | 10.70 | 9.90 | % | 1.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:48 PM EST | |||
| 7.00 | 8.10 | 9.70 | 8.90 | % | 1.27 | 0 | 0 | 9.01 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:48 PM EST | |||
| 8.00 | 7.10 | 8.50 | 7.80 | 3.85 | 0.00 | 0.00% | 0.97 | 0 | 341 | 7.15 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/13/2026 3:59:48 PM EST |
| 9.00 | 6.10 | 7.50 | 6.80 | 3.89 | 0.00 | 0.00% | 0.76 | 0 | 1 | 6.18 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 7/13/2026 3:59:48 PM EST |
| 10.00 | 5.10 | 6.50 | 5.80 | 5.80 | 0.00 | 0.00% | 0.58 | 0 | 2 | 5.32 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 3:59:48 PM EST |
| 11.00 | 4.20 | 5.40 | 4.80 | 5.07 | 0.00 | 0.00% | 0.44 | 0 | 6 | 4.28 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/13/2026 3:59:48 PM EST |
| 12.00 | 3.20 | 4.40 | 3.80 | 4.05 | 0.00 | 0.00% | 0.32 | 0 | 29 | 3.57 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/13/2026 3:59:48 PM EST |
| 13.00 | 2.30 | 3.30 | 2.80 | 3.20 | 0.00 | 0.00% | 0.22 | 0 | 15 | 2.69 | 1.00 | 0.01 | 0.00 | 7/6/2026 | 7/13/2026 3:59:48 PM EST |
| 14.00 | 1.35 | 2.15 | 1.75 | 2.25 | 0.00 | 0.00% | 0.12 | 0 | 145 | 1.77 | 0.97 | 0.06 | -0.01 | 7/8/2026 | 7/13/2026 3:59:48 PM EST |
| 15.00 | 0.20 | 0.95 | 0.58 | 0.79 | -0.07 | -8.14% | 0.04 | 3 | 1,078 | 0.82 | 0.78 | 0.32 | -0.03 | 7/13/2026 | 7/13/2026 3:59:48 PM EST |
| 16.00 | 0.10 | 0.35 | 0.23 | 0.20 | -0.25 | -55.56% | 0.01 | 2 | 71 | 0.45 | 0.35 | 0.44 | -0.04 | 7/13/2026 | 7/13/2026 3:59:48 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.33 | -89.19% | 0.00 | 30 | 1,018 | 0.86 | 0.07 | 0.17 | -0.02 | 7/13/2026 | 7/13/2026 3:59:48 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.54 | 0.01 | 0.02 | 0.00 | 7/13/2026 3:59:48 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/13/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.09 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/13/2026 3:59:48 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:48 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 125 | 3.48 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 7/13/2026 3:59:48 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 42 | 3.36 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/13/2026 3:59:48 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 23 | 5.16 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/13/2026 3:59:48 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.32 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/13/2026 3:59:48 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 222 | 3.68 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/13/2026 3:59:48 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.41 | 0.00 | 0.01 | 0.00 | 7/8/2026 | 7/13/2026 3:59:48 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.33 | -0.03 | 0.06 | -0.01 | 7/2/2026 | 7/13/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 83 | 1.66 | -0.22 | 0.32 | -0.03 | 7/2/2026 | 7/13/2026 3:59:48 PM EST |
| 16.00 | 0.15 | 0.90 | 0.53 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.12 | -0.65 | 0.44 | -0.04 | 7/10/2026 | 7/13/2026 3:59:48 PM EST |
| 17.00 | 0.90 | 2.85 | 1.88 | 3.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 3.14 | -0.93 | 0.17 | -0.02 | 4/30/2026 | 7/13/2026 3:59:48 PM EST |
| 18.00 | 1.85 | 3.80 | 2.83 | 2.30 | 0.00 | 0.00% | 0.16 | 0 | 4 | 3.55 | -0.99 | 0.02 | 0.00 | 7/1/2026 | 7/13/2026 3:59:48 PM EST |
| 19.00 | 2.60 | 3.80 | 3.20 | 5.65 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.29 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 7/13/2026 3:59:48 PM EST |
| 20.00 | 3.60 | 4.80 | 4.20 | 6.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.62 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 7/13/2026 3:59:48 PM EST |
| 21.00 | 4.60 | 5.80 | 5.20 | % | 0.25 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:48 PM EST | |||
| 22.00 | 5.50 | 7.00 | 6.25 | % | 0.28 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:48 PM EST | |||
| 23.00 | 6.50 | 8.00 | 7.25 | % | 0.32 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:48 PM EST | |||
| 24.00 | 7.50 | 9.00 | 8.25 | % | 0.34 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:48 PM EST | |||
| 25.00 | 8.50 | 10.00 | 9.25 | % | 0.37 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:48 PM EST |