Options Chain for GRINDR INC COM (GRND) - $19.15 as of 7/25/2025 12:46:54 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 | 13.80 | 14.80 | 14.30 | 17.06 | 0.00 | 0.00% | 2.86 | 0 | 10 | 5.10 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:59 AM EST |
| 9.00 | 9.60 | 11.70 | 10.65 | % | 1.18 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 10.00 | 8.60 | 9.60 | 9.10 | 9.30 | 0.00 | 0.00% | 0.91 | 0 | 3 | 2.69 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 7/25/2025 11:58:59 AM EST |
| 11.00 | 7.70 | 9.70 | 8.70 | % | 0.79 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 12.00 | 6.70 | 8.70 | 7.70 | 11.30 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.15 | 0.99 | 0.00 | 0.00 | 5/9/2025 | 7/25/2025 11:58:59 AM EST |
| 13.00 | 5.80 | 7.20 | 6.50 | 12.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.71 | 0.98 | 0.01 | 0.00 | 6/2/2025 | 7/25/2025 11:58:59 AM EST |
| 14.00 | 4.80 | 6.90 | 5.85 | 10.39 | 0.00 | 0.00% | 0.42 | 0 | 7 | 2.47 | 0.96 | 0.02 | -0.01 | 5/7/2025 | 7/25/2025 11:58:59 AM EST |
| 15.00 | 4.10 | 4.30 | 4.20 | 3.13 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.14 | 0.91 | 0.04 | -0.02 | 3/17/2025 | 7/25/2025 11:58:59 AM EST |
| 16.00 | 3.20 | 3.40 | 3.30 | 4.20 | 0.00 | 0.00% | 0.21 | 0 | 107 | 0.82 | 0.85 | 0.07 | -0.02 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 17.00 | 1.50 | 2.55 | 2.03 | 6.50 | 0.00 | 0.00% | 0.12 | 0 | 70 | 0.73 | 0.76 | 0.09 | -0.03 | 6/16/2025 | 7/25/2025 11:58:59 AM EST |
| 18.00 | 1.75 | 1.90 | 1.83 | 1.86 | 0.00 | 0.00% | 0.10 | 0 | 58 | 0.77 | 0.66 | 0.11 | -0.03 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 19.00 | 1.20 | 1.35 | 1.28 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.75 | 0.54 | 0.12 | -0.03 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 20.00 | 0.75 | 0.90 | 0.83 | 0.75 | -0.35 | -31.82% | 0.04 | 4 | 2,154 | 0.64 | 0.42 | 0.12 | -0.03 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 21.00 | 0.50 | 0.60 | 0.55 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 99 | 0.71 | 0.30 | 0.11 | -0.03 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.75 | 0.20 | 0.10 | -0.02 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.98 | 0.13 | 0.07 | -0.02 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.76 | 0.08 | 0.05 | -0.01 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 799 | 0.80 | 0.05 | 0.03 | -0.01 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.14 | 0.03 | 0.02 | 0.00 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.51 | 0.02 | 0.01 | 0.00 | 6/26/2025 | 7/25/2025 11:58:59 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.61 | 0.01 | 0.01 | 0.00 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.69 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:58:59 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 1 | 367 | 0.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.85 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/25/2025 11:58:59 AM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM 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 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.76 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.08 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 7/25/2025 11:58:59 AM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 12 | 2.73 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/25/2025 11:58:59 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 35 | 2.41 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/25/2025 11:58:59 AM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 64 | 2.13 | -0.01 | 0.00 | 0.00 | 4/10/2025 | 7/25/2025 11:58:59 AM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.79 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.86 | -0.02 | 0.01 | 0.00 | 4/7/2025 | 7/25/2025 11:58:59 AM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.56 | -0.04 | 0.02 | -0.01 | 4/28/2025 | 7/25/2025 11:58:59 AM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.01 | -4.77% | 0.01 | 12 | 371 | 0.85 | -0.09 | 0.04 | -0.02 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 16.00 | 0.25 | 0.35 | 0.30 | 0.20 | +0.05 | +33.34% | 0.02 | 1 | 149 | 0.77 | -0.15 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 17.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.03 | -5.66% | 0.03 | 1 | 469 | 0.73 | -0.24 | 0.09 | -0.03 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 18.00 | 0.80 | 0.85 | 0.83 | 0.80 | +0.04 | +5.27% | 0.05 | 15 | 10,519 | 0.71 | -0.34 | 0.11 | -0.03 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 19.00 | 1.20 | 1.30 | 1.25 | 1.25 | +0.05 | +4.17% | 0.07 | 1 | 148 | 0.70 | -0.46 | 0.12 | -0.03 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 20.00 | 1.85 | 1.95 | 1.90 | 1.80 | +0.10 | +5.89% | 0.10 | 1 | 203 | 0.69 | -0.58 | 0.12 | -0.03 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 21.00 | 2.50 | 2.65 | 2.58 | 2.35 | 0.00 | 0.00% | 0.12 | 0 | 1,655 | 0.66 | -0.70 | 0.11 | -0.03 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 22.00 | 3.30 | 3.50 | 3.40 | 2.67 | 0.00 | 0.00% | 0.15 | 0 | 66 | 0.85 | -0.80 | 0.10 | -0.02 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 23.00 | 4.10 | 4.40 | 4.25 | 3.20 | 0.00 | 0.00% | 0.18 | 0 | 121 | 0.98 | -0.87 | 0.07 | -0.02 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 24.00 | 5.10 | 5.30 | 5.20 | 4.00 | 0.00 | 0.00% | 0.22 | 0 | 81 | 1.17 | -0.92 | 0.05 | -0.01 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 25.00 | 6.00 | 6.30 | 6.15 | 5.25 | 0.00 | 0.00% | 0.25 | 0 | 53 | 1.05 | -0.95 | 0.03 | -0.01 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 26.00 | 6.70 | 7.50 | 7.10 | 5.90 | 0.00 | 0.00% | 0.27 | 0 | 106 | 1.38 | -0.97 | 0.02 | 0.00 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 27.00 | 7.70 | 8.50 | 8.10 | 4.30 | 0.00 | 0.00% | 0.30 | 0 | 55 | 1.40 | -0.98 | 0.01 | 0.00 | 6/12/2025 | 7/25/2025 11:58:59 AM EST |
| 28.00 | 8.70 | 9.50 | 9.10 | 5.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 6/4/2025 | 7/25/2025 11:58:59 AM EST |
| 29.00 | 9.90 | 10.30 | 10.10 | 6.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 7/25/2025 11:58:59 AM EST |
| 30.00 | 10.90 | 11.60 | 11.25 | % | 0.38 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 31.00 | 11.70 | 12.20 | 11.95 | % | 0.39 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 32.00 | 12.90 | 13.30 | 13.10 | % | 0.41 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST |