Options Chain for GRINDR INC COM (GRND) - $16.01 as of 9/12/2025 3:39:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.70 | 6.50 | 6.10 | % | 0.61 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 11.00 | 4.80 | 5.60 | 5.20 | % | 0.47 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 12.00 | 3.80 | 4.60 | 4.20 | % | 0.35 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 13.00 | 2.80 | 4.40 | 3.60 | 2.85 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:06 PM EST |
| 14.00 | 1.70 | 2.50 | 2.10 | 1.37 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.46 | 0.98 | 0.04 | 0.00 | 9/8/2025 | 9/12/2025 4:00:06 PM EST |
| 15.00 | 1.10 | 1.20 | 1.15 | 0.97 | 0.00 | 0.00% | 0.08 | 0 | 103 | 0.80 | 0.80 | 0.22 | -0.02 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 16.00 | 0.35 | 0.50 | 0.43 | 0.40 | 0.00 | 0.00% | 0.03 | 25 | 2,559 | 0.48 | 0.45 | 0.41 | -0.03 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 17.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.03 | +30.00% | 0.01 | 7 | 253 | 0.54 | 0.13 | 0.27 | -0.02 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 36 | 649 | 0.71 | 0.02 | 0.08 | -0.01 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.93 | 0.00 | 0.01 | 0.00 | 8/19/2025 | 9/12/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 448 | 1.71 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.13 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:06 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.67 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:06 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 4:00:06 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.06 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 4:00:06 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:06 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.89 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 4:00:06 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 4:00:06 PM EST |
| 14.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.61 | -0.02 | 0.04 | 0.00 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.12 | -70.59% | 0.01 | 11 | 1,461 | 0.44 | -0.20 | 0.22 | -0.02 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 16.00 | 0.25 | 0.40 | 0.33 | 0.29 | -0.25 | -46.30% | 0.02 | 4 | 688 | 0.28 | -0.55 | 0.41 | -0.03 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 17.00 | 0.95 | 1.10 | 1.03 | 2.22 | 0.00 | 0.00% | 0.06 | 0 | 378 | 0.11 | -0.87 | 0.27 | -0.02 | 9/9/2025 | 9/12/2025 4:00:06 PM EST |
| 18.00 | 1.85 | 2.05 | 1.95 | 1.82 | -0.61 | -25.11% | 0.11 | 40 | 137 | 1.26 | -0.98 | 0.08 | -0.01 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 19.00 | 2.70 | 3.20 | 2.95 | 3.30 | 0.00 | 0.00% | 0.16 | 0 | 25 | 1.23 | -1.00 | 0.01 | 0.00 | 8/20/2025 | 9/12/2025 4:00:06 PM EST |
| 20.00 | 3.70 | 4.20 | 3.95 | 3.58 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 4:00:06 PM EST |
| 21.00 | 4.70 | 5.00 | 4.85 | 4.40 | 0.00 | 0.00% | 0.23 | 0 | 50 | 1.14 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:06 PM EST |
| 22.00 | 5.70 | 6.30 | 6.00 | 5.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:06 PM EST |
| 23.00 | 6.80 | 7.20 | 7.00 | 5.50 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.03 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 4:00:06 PM EST |
| 24.00 | 7.70 | 8.20 | 7.95 | % | 0.33 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 25.00 | 8.70 | 9.20 | 8.95 | % | 0.36 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 26.00 | 9.70 | 10.20 | 9.95 | % | 0.38 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 27.00 | 10.70 | 11.20 | 10.95 | % | 0.41 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 28.00 | 11.60 | 12.30 | 11.95 | % | 0.43 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 29.00 | 12.70 | 13.30 | 13.00 | % | 0.45 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 30.00 | 13.60 | 14.20 | 13.90 | % | 0.46 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST |