Options Chain for GRINDR INC COM (GRND) - $14.88 as of 11/20/2024 4:08:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.30 | 11.20 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 6.00 | 7.10 | 10.10 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 7.00 | 6.00 | 9.20 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 8.00 | 4.90 | 8.20 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 9.00 | 4.80 | 7.30 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 10.00 | 2.95 | 6.20 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 11.00 | 2.25 | 5.00 | 2.75 | 0.00 | 0.00% | 0 | 2 | 2.01 | 0.99 | 0.01 | 0.00 | 10/22/2024 | 11/20/2024 4:00:00 PM EST |
| 12.00 | 1.10 | 2.85 | 2.94 | 0.00 | 0.00% | 0 | 26 | 0.63 | 0.97 | 0.04 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 13.00 | 0.75 | 1.90 | 1.35 | 0.00 | 0.00% | 0 | 35 | 0.25 | 0.87 | 0.12 | -0.01 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 14.00 | 1.00 | 1.15 | 1.10 | -0.25 | -18.52% | 6 | 170 | 0.41 | 0.69 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 15.00 | 0.45 | 0.55 | 0.45 | -0.20 | -30.77% | 3 | 206 | 0.38 | 0.45 | 0.25 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | -0.07 | -25.93% | 24 | 372 | 0.37 | 0.23 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 17.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 100 | 0.78 | 0.10 | 0.11 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 18.00 | 0.00 | 0.55 | 0.11 | 0.00 | 0.00% | 0 | 27 | 0.93 | 0.03 | 0.05 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 19.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 4 | 1.20 | 0.01 | 0.02 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:00 PM EST |
| 11.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 14 | 1.45 | -0.01 | 0.01 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 12.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 6 | 1.18 | -0.03 | 0.04 | 0.00 | 11/1/2024 | 11/20/2024 4:00:00 PM EST |
| 13.00 | 0.00 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 99 | 0.49 | -0.13 | 0.12 | -0.01 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 14.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 47 | 0.39 | -0.31 | 0.22 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 15.00 | 0.75 | 0.85 | 1.05 | 0.00 | 0.00% | 0 | 8 | 0.38 | -0.55 | 0.25 | -0.01 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 16.00 | 0.60 | 1.60 | % | 0 | 0 | 0.22 | -0.77 | 0.19 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 17.00 | 2.30 | 2.50 | % | 0 | 0 | 0.52 | -0.90 | 0.11 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 18.00 | 2.15 | 4.80 | % | 0 | 0 | 0.82 | -0.97 | 0.05 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 19.00 | 4.10 | 4.60 | % | 0 | 0 | 0.85 | -0.99 | 0.02 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 20.00 | 3.60 | 7.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 21.00 | 6.10 | 6.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |