Options Chain for GRINDR INC COM (GRND) - $24.62 as of 5/30/2025 6:48:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 12.80 | 15.30 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 12.00 | 11.90 | 14.40 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 13.00 | 11.10 | 13.30 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 14.00 | 9.90 | 12.30 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 15.00 | 8.90 | 11.20 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 16.00 | 8.10 | 10.40 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 17.00 | 6.90 | 9.10 | 7.00 | 0.00 | 0.00% | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 18.00 | 5.90 | 8.30 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 19.00 | 5.30 | 6.00 | 5.00 | 0.00 | 0.00% | 0 | 133 | 0.85 | 0.99 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 20.00 | 4.30 | 4.70 | 4.41 | -0.49 | -10.00% | 3 | 286 | 0.72 | 0.97 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 21.00 | 3.50 | 3.80 | 3.50 | +0.13 | +3.86% | 1 | 10 | 0.56 | 0.92 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 22.00 | 2.60 | 3.70 | 2.55 | -0.34 | -11.77% | 2 | 52 | 0.48 | 0.84 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 23.00 | 1.80 | 2.05 | 1.80 | -0.20 | -10.00% | 4 | 49 | 0.45 | 0.73 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 24.00 | 1.20 | 1.35 | 1.20 | -0.15 | -11.12% | 222 | 728 | 0.43 | 0.59 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 25.00 | 0.65 | 0.75 | 0.70 | -0.10 | -12.50% | 115 | 939 | 0.40 | 0.43 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 26.00 | 0.35 | 0.55 | 0.40 | -0.14 | -25.93% | 848 | 3,404 | 0.45 | 0.28 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 27.00 | 0.15 | 0.35 | 0.17 | -0.15 | -46.88% | 12 | 164 | 0.44 | 0.18 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.20 | 0.15 | -0.05 | -25.00% | 36 | 102 | 0.40 | 0.11 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 29.00 | 0.05 | 0.15 | 0.09 | -0.06 | -40.00% | 5 | 91 | 0.48 | 0.06 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 20 | 1.03 | 0.02 | 0.02 | 0.00 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 4 | 2.02 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 26 | 1.62 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.40 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 46 | 1.27 | -0.01 | 0.01 | 0.00 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.15 | 0.06 | +0.01 | +20.00% | 1 | 571 | 0.63 | -0.03 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | -0.08 | -44.45% | 1 | 96 | 0.56 | -0.08 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 22.00 | 0.15 | 0.30 | 0.35 | +0.05 | +16.67% | 7 | 313 | 0.45 | -0.16 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 23.00 | 0.35 | 0.55 | 0.60 | +0.15 | +33.34% | 11 | 125 | 0.44 | -0.27 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 24.00 | 0.65 | 0.85 | 0.87 | +0.15 | +20.84% | 11 | 186 | 0.41 | -0.41 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 25.00 | 1.15 | 1.40 | 1.37 | +0.17 | +14.17% | 2 | 65 | 0.41 | -0.57 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 26.00 | 1.80 | 2.05 | 2.01 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.72 | 0.14 | -0.02 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 27.00 | 2.65 | 3.00 | 2.65 | 0.00 | 0.00% | 0 | 12 | 0.44 | -0.82 | 0.10 | -0.02 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 28.00 | 2.70 | 3.90 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.89 | 0.07 | -0.01 | 5/13/2025 | 5/30/2025 3:59:54 PM EST |
| 29.00 | 4.30 | 5.20 | % | 0 | 0 | 0.84 | -0.94 | 0.05 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 30.00 | 5.20 | 6.20 | % | 0 | 0 | 0.94 | -0.98 | 0.02 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 31.00 | 6.10 | 7.10 | % | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 32.00 | 7.00 | 9.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |