Options Chain for GRINDR INC COM (GRND) - $10.72 as of 2/19/2026 7:37:09 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 | 5.00 | 6.40 | 5.70 | 5.40 | 0.00 | 0.00% | 1.14 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:48 PM EST |
| 6.00 | 3.90 | 5.40 | 4.65 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:48 PM EST | |||
| 7.00 | 2.90 | 4.30 | 3.60 | % | 0.51 | 0 | 0 | 9.13 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:48 PM EST | |||
| 8.00 | 2.10 | 3.30 | 2.70 | % | 0.34 | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:48 PM EST | |||
| 9.00 | 1.30 | 2.25 | 1.78 | 4.20 | 0.00 | 0.00% | 0.20 | 0 | 2 | 4.97 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 2/19/2026 3:59:48 PM EST |
| 10.00 | 0.60 | 1.25 | 0.93 | 0.65 | -0.13 | -16.67% | 0.09 | 1 | 22 | 3.25 | 1.00 | 0.09 | 0.00 | 2/19/2026 | 2/19/2026 3:59:48 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.67 | 0.43 | 0.74 | -0.09 | 2/18/2026 | 2/19/2026 3:59:48 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 310 | 1.53 | 0.03 | 0.14 | -0.01 | 2/9/2026 | 2/19/2026 3:59:48 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 316 | 2.36 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:48 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,152 | 7.44 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,666 | 3.69 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:48 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.02 | -0.01 | -33.34% | 0.01 | 5 | 279 | 4.26 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:48 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/19/2026 3:59:48 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,758 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/19/2026 3:59:48 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/19/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/19/2026 3:59:48 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 2/19/2026 3:59:48 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 2/19/2026 3:59:48 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/19/2026 3:59:48 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 2/19/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/19/2026 3:59:48 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 2/19/2026 3:59:48 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:48 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:48 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:48 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 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 | 2/19/2026 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 | 2/19/2026 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 4 | 9.50 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/19/2026 3:59:48 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 204 | 3.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:48 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.43 | 0.00 | 0.09 | 0.00 | 2/17/2026 | 2/19/2026 3:59:48 PM EST |
| 11.00 | 0.15 | 0.60 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1,011 | 1.30 | -0.57 | 0.74 | -0.09 | 2/18/2026 | 2/19/2026 3:59:48 PM EST |
| 12.00 | 1.05 | 1.50 | 1.28 | 1.25 | 0.00 | 0.00% | 0.11 | 0 | 686 | 3.46 | -0.97 | 0.14 | -0.01 | 2/18/2026 | 2/19/2026 3:59:48 PM EST |
| 13.00 | 1.80 | 2.70 | 2.25 | 2.75 | 0.00 | 0.00% | 0.17 | 0 | 160 | 0.00 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:48 PM EST |
| 14.00 | 2.80 | 4.00 | 3.40 | 3.72 | 0.00 | 0.00% | 0.24 | 0 | 51 | 0.00 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:48 PM EST |
| 15.00 | 3.80 | 5.00 | 4.40 | 2.35 | 0.00 | 0.00% | 0.29 | 0 | 9 | 0.00 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 2/19/2026 3:59:48 PM EST |
| 16.00 | 4.80 | 6.00 | 5.40 | 3.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 2/19/2026 3:59:48 PM EST |
| 17.00 | 5.60 | 7.10 | 6.35 | 3.45 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 2/19/2026 3:59:48 PM EST |
| 18.00 | 6.60 | 8.10 | 7.35 | 3.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 2/19/2026 3:59:48 PM EST |
| 19.00 | 7.60 | 9.10 | 8.35 | 4.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 2/19/2026 3:59:48 PM EST |
| 20.00 | 8.60 | 10.10 | 9.35 | 5.43 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 2/19/2026 3:59:48 PM EST |
| 21.00 | 9.60 | 11.10 | 10.35 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:48 PM EST | |||
| 22.00 | 10.20 | 12.60 | 11.40 | 6.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 2/19/2026 3:59:48 PM EST |
| 23.00 | 11.20 | 13.60 | 12.40 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:48 PM EST | |||
| 24.00 | 12.20 | 14.60 | 13.40 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:48 PM EST | |||
| 25.00 | 13.20 | 15.60 | 14.40 | 6.40 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 2/19/2026 3:59:48 PM EST |
| 26.00 | 14.20 | 16.60 | 15.40 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:48 PM EST | |||
| 27.00 | 15.20 | 17.60 | 16.40 | 6.60 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 2/19/2026 3:59:48 PM EST |
| 28.00 | 16.20 | 18.60 | 17.40 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:48 PM EST | |||
| 29.00 | 17.20 | 19.60 | 18.40 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:48 PM EST | |||
| 30.00 | 18.20 | 20.60 | 19.40 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:48 PM EST | |||
| 31.00 | 19.20 | 21.60 | 20.40 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:48 PM EST | |||
| 35.00 | 23.00 | 25.70 | 24.35 | % | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:48 PM EST |