Options Chain for GRINDR INC COM (GRND) - $17.49 as of 3/31/2025 4:06:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.70 | 8.60 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 11.00 | 6.80 | 7.30 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 12.00 | 5.80 | 6.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 13.00 | 4.90 | 5.20 | 4.50 | -0.50 | -10.00% | 3 | 15 | 1.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 14.00 | 3.90 | 4.30 | 3.20 | 0.00 | 0.00% | 0 | 7 | 1.06 | 1.00 | 0.02 | 0.00 | 3/19/2025 | 3/31/2025 2:58:58 PM EST |
| 15.00 | 3.00 | 3.30 | 3.30 | 0.00 | 0.00% | 0 | 24 | 0.85 | 0.96 | 0.05 | 0.00 | 3/25/2025 | 3/31/2025 2:58:58 PM EST |
| 16.00 | 2.10 | 2.20 | 2.20 | +0.15 | +7.32% | 3 | 602 | 0.52 | 0.88 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 17.00 | 1.25 | 1.40 | 1.31 | +0.31 | +31.00% | 2 | 115 | 0.46 | 0.74 | 0.18 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 18.00 | 0.65 | 0.75 | 0.70 | +0.09 | +14.76% | 3 | 388 | 0.43 | 0.53 | 0.24 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 19.00 | 0.30 | 0.35 | 0.30 | +0.06 | +25.00% | 10 | 512 | 0.44 | 0.30 | 0.21 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 20.00 | 0.10 | 0.15 | 0.11 | +0.01 | +10.00% | 36 | 509 | 0.43 | 0.15 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 21.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 34 | 75 | 0.49 | 0.07 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 22.00 | 0.00 | 0.10 | 0.07 | +0.03 | +75.00% | 18 | 188 | 0.65 | 0.02 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 23.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 187 | 0.90 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 24.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 25.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:58 PM EST |
| 26.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 244 | 0.90 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 16 | 1.91 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:58 PM EST |
| 14.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 304 | 0.83 | 0.00 | 0.02 | 0.00 | 3/19/2025 | 3/31/2025 2:58:58 PM EST |
| 15.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1,390 | 0.65 | -0.04 | 0.05 | 0.00 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 16.00 | 0.10 | 0.15 | 0.20 | +0.05 | +33.34% | 2 | 326 | 0.50 | -0.12 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 17.00 | 0.25 | 0.35 | 0.30 | -0.15 | -33.34% | 3 | 198 | 0.47 | -0.26 | 0.18 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 18.00 | 0.65 | 0.70 | 0.67 | -0.28 | -29.48% | 7 | 131 | 0.44 | -0.47 | 0.24 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 19.00 | 1.20 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 46 | 0.42 | -0.70 | 0.21 | -0.02 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 20.00 | 2.05 | 2.20 | 3.70 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.85 | 0.14 | -0.01 | 3/6/2025 | 3/31/2025 2:58:58 PM EST |
| 21.00 | 2.85 | 3.20 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.93 | 0.07 | -0.01 | 3/10/2025 | 3/31/2025 2:58:58 PM EST |
| 22.00 | 3.70 | 4.30 | % | 0 | 0 | 0.95 | -0.98 | 0.03 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 23.00 | 4.90 | 5.30 | % | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 24.00 | 5.70 | 6.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 25.00 | 6.70 | 7.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 26.00 | 7.80 | 8.30 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |