Options Chain for GRINDR INC COM (GRND) - $12.11 as of 4/10/2026 6:14:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.70 | 10.90 | 10.30 | 10.20 | 0.00 | 0.00% | 5.15 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:59 AM EST |
| 3.00 | 8.70 | 9.90 | 9.30 | 9.10 | 0.00 | 0.00% | 3.10 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:58:59 AM EST |
| 4.00 | 7.70 | 8.90 | 8.30 | 8.20 | 0.00 | 0.00% | 2.08 | 0 | 1 | 9.47 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:59 AM EST |
| 5.00 | 6.70 | 7.90 | 7.30 | % | 1.46 | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 6.00 | 5.70 | 6.90 | 6.30 | 6.20 | 0.00 | 0.00% | 1.05 | 0 | 1 | 6.49 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:59 AM EST |
| 7.00 | 4.70 | 5.70 | 5.20 | % | 0.74 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 8.00 | 3.70 | 4.80 | 4.25 | % | 0.53 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 9.00 | 2.75 | 3.80 | 3.28 | % | 0.36 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 10.00 | 1.85 | 2.70 | 2.28 | % | 0.23 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 11.00 | 0.85 | 1.70 | 1.28 | 1.50 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.37 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:58:59 AM EST |
| 12.00 | 0.55 | 0.75 | 0.65 | 0.35 | -0.40 | -53.34% | 0.05 | 1 | 46 | 0.67 | 0.74 | 0.46 | -0.02 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 13.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6,107 | 0.55 | 0.25 | 0.42 | -0.02 | 4/10/2026 | 4/13/2026 10:58:59 AM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.42 | 0.03 | 0.08 | -0.01 | 4/6/2026 | 4/13/2026 10:58:59 AM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.10 | 0.00 | 0.01 | 0.00 | 4/7/2026 | 4/13/2026 10:58:59 AM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:59 AM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 48 | 3.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 145 | 2.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 263 | 1.65 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:58:59 AM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.12 | -44.45% | 0.01 | 12 | 66 | 0.54 | -0.26 | 0.46 | -0.02 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 13.00 | 0.55 | 0.65 | 0.60 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.34 | -0.75 | 0.42 | -0.02 | 4/7/2026 | 4/13/2026 10:58:59 AM EST |
| 14.00 | 1.35 | 2.25 | 1.80 | 1.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.33 | -0.97 | 0.08 | -0.01 | 3/31/2026 | 4/13/2026 10:58:59 AM EST |
| 15.00 | 2.30 | 3.30 | 2.80 | % | 0.19 | 0 | 0 | 2.94 | -1.00 | 0.01 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 16.00 | 3.30 | 4.30 | 3.80 | % | 0.24 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 17.00 | 4.30 | 5.30 | 4.80 | % | 0.28 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 18.00 | 5.10 | 6.30 | 5.70 | % | 0.32 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST |