Options Chain for GRINDR INC COM (GRND) - $13.15 as of 5/29/2026 4:18:16 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 | 6.90 | 9.00 | 7.95 | % | 1.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:58:22 PM EST | |||
| 6.00 | 5.90 | 8.00 | 6.95 | 7.60 | 0.00 | 0.00% | 1.16 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 3:58:22 PM EST |
| 7.00 | 5.10 | 6.80 | 5.95 | % | 0.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:58:22 PM EST | |||
| 8.00 | 4.10 | 5.80 | 4.95 | % | 0.62 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:58:22 PM EST | |||
| 9.00 | 3.10 | 4.80 | 3.95 | % | 0.44 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:58:22 PM EST | |||
| 10.00 | 2.10 | 3.80 | 2.95 | % | 0.30 | 0 | 0 | 2.33 | 0.99 | 0.03 | -0.01 | 5/29/2026 3:58:22 PM EST | |||
| 11.00 | 0.75 | 2.45 | 1.60 | 2.40 | 0.00 | 0.00% | 0.15 | 0 | 15 | 1.51 | 0.89 | 0.15 | -0.01 | 5/20/2026 | 5/29/2026 3:58:22 PM EST |
| 12.00 | 0.70 | 0.90 | 0.80 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 255 | 0.39 | 0.69 | 0.29 | -0.01 | 5/26/2026 | 5/29/2026 3:58:22 PM EST |
| 13.00 | 0.10 | 0.40 | 0.25 | 0.39 | -0.01 | -2.50% | 0.02 | 3 | 13 | 0.36 | 0.38 | 0.30 | -0.01 | 5/29/2026 | 5/29/2026 3:58:22 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,076 | 0.39 | 0.16 | 0.17 | -0.01 | 5/28/2026 | 5/29/2026 3:58:22 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.91 | 0.04 | 0.06 | 0.00 | 5/22/2026 | 5/29/2026 3:58:22 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.78 | 0.01 | 0.02 | 0.00 | 5/18/2026 | 5/29/2026 3:58:22 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:58:22 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/29/2026 3:58:22 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 3:58:22 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.18 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:58:22 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:58:22 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:58:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:58:22 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:58:22 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:58:22 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 3:58:22 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/29/2026 3:58:22 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.64 | -0.01 | 0.03 | -0.01 | 4/7/2026 | 5/29/2026 3:58:22 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.12 | +0.02 | +20.00% | 0.01 | 1 | 14 | 0.55 | -0.11 | 0.15 | -0.01 | 5/29/2026 | 5/29/2026 3:58:22 PM EST |
| 12.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.49 | -0.31 | 0.29 | -0.01 | 5/27/2026 | 5/29/2026 3:58:22 PM EST |
| 13.00 | 0.70 | 0.90 | 0.80 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.48 | -0.62 | 0.30 | -0.01 | 5/27/2026 | 5/29/2026 3:58:22 PM EST |
| 14.00 | 0.80 | 2.10 | 1.45 | 1.62 | +0.14 | +9.46% | 0.10 | 1 | 63 | 0.74 | -0.84 | 0.17 | -0.01 | 5/29/2026 | 5/29/2026 3:58:22 PM EST |
| 15.00 | 1.65 | 3.10 | 2.38 | 1.15 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.96 | -0.96 | 0.06 | 0.00 | 5/14/2026 | 5/29/2026 3:58:22 PM EST |
| 16.00 | 2.40 | 4.10 | 3.25 | 2.95 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.00 | -0.99 | 0.02 | 0.00 | 4/21/2026 | 5/29/2026 3:58:22 PM EST |
| 17.00 | 3.40 | 5.20 | 4.30 | 3.40 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.43 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:58:22 PM EST |
| 18.00 | 4.40 | 6.10 | 5.25 | 4.27 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.58 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:58:22 PM EST |
| 19.00 | 5.30 | 7.90 | 6.60 | 5.25 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.85 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:58:22 PM EST |
| 20.00 | 6.10 | 8.90 | 7.50 | 6.05 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:58:22 PM EST |
| 21.00 | 6.70 | 10.00 | 8.35 | 7.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:58:22 PM EST |
| 25.00 | 10.80 | 13.20 | 12.00 | 11.15 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.65 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:58:22 PM EST |