Options Chain for GRINDR INC COM (GRND) - $12.94 as of 10/27/2026 9:05:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.40 | 11.10 | 9.25 | % | 2.31 | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 5.00 | 6.70 | 10.10 | 8.40 | 5.30 | 0.00 | 0.00% | 1.68 | 0 | 5 | 6.83 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 10/27/2026 4:00:00 PM EST |
| 6.00 | 6.50 | 8.10 | 7.30 | % | 1.22 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 7.00 | 5.50 | 7.20 | 6.35 | % | 0.91 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 8.00 | 4.70 | 6.00 | 5.35 | % | 0.67 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 9.00 | 3.70 | 4.80 | 4.25 | % | 0.47 | 0 | 0 | 1.97 | 0.98 | 0.02 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 10.00 | 3.00 | 3.60 | 3.30 | 5.20 | 0.00 | 0.00% | 0.33 | 0 | 116 | 1.35 | 0.95 | 0.05 | -0.01 | 10/12/2026 | 10/27/2026 4:00:00 PM EST |
| 11.00 | 1.80 | 3.10 | 2.45 | % | 0.22 | 0 | 0 | 1.52 | 0.87 | 0.09 | -0.02 | 10/27/2026 4:00:00 PM EST | |||
| 12.00 | 1.35 | 1.75 | 1.55 | 2.80 | 0.00 | 0.00% | 0.13 | 0 | 54 | 0.59 | 0.75 | 0.14 | -0.02 | 10/1/2026 | 10/27/2026 4:00:00 PM EST |
| 13.00 | 0.55 | 1.25 | 0.90 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 80 | 0.56 | 0.59 | 0.17 | -0.02 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 14.00 | 0.40 | 0.85 | 0.63 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 427 | 0.68 | 0.42 | 0.17 | -0.02 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 15.00 | 0.15 | 0.60 | 0.38 | 0.32 | -0.03 | -8.58% | 0.03 | 7 | 1,054 | 0.74 | 0.28 | 0.14 | -0.02 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 295 | 1.02 | 0.17 | 0.11 | -0.01 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 17.00 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3,344 | 0.85 | 0.11 | 0.07 | -0.01 | 10/19/2026 | 10/27/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 73 | 0.82 | 0.06 | 0.05 | -0.01 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 73 | 1.70 | 0.03 | 0.03 | 0.00 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.02 | 0.02 | 0.02 | 0.00 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.94 | 0.01 | 0.01 | 0.00 | 9/15/2026 | 10/27/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.04 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/27/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/27/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 127 | 2.33 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 376 | 2.45 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 25 | 2.05 | -0.01 | 0.02 | -0.01 | 9/22/2026 | 10/27/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.67 | -0.05 | 0.05 | -0.01 | 8/27/2026 | 10/27/2026 4:00:00 PM EST |
| 11.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 98 | 0.92 | -0.13 | 0.09 | -0.02 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 12.00 | 0.35 | 0.75 | 0.55 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 150 | 0.83 | -0.25 | 0.14 | -0.02 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 13.00 | 0.85 | 1.00 | 0.93 | 0.83 | +0.23 | +38.34% | 0.07 | 211 | 275 | 0.79 | -0.41 | 0.17 | -0.02 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 14.00 | 1.05 | 1.75 | 1.40 | 1.31 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.94 | -0.58 | 0.17 | -0.02 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 15.00 | 1.75 | 2.45 | 2.10 | 1.35 | 0.00 | 0.00% | 0.14 | 0 | 67 | 0.93 | -0.72 | 0.14 | -0.02 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 16.00 | 2.40 | 3.50 | 2.95 | 2.10 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.18 | -0.83 | 0.11 | -0.01 | 10/7/2026 | 10/27/2026 4:00:00 PM EST |
| 17.00 | 3.30 | 4.50 | 3.90 | 2.74 | 0.00 | 0.00% | 0.23 | 0 | 15 | 1.35 | -0.89 | 0.07 | -0.01 | 10/16/2026 | 10/27/2026 4:00:00 PM EST |
| 18.00 | 4.30 | 5.40 | 4.85 | 3.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.41 | -0.94 | 0.05 | -0.01 | 10/16/2026 | 10/27/2026 4:00:00 PM EST |
| 19.00 | 5.10 | 6.60 | 5.85 | 3.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.75 | -0.97 | 0.03 | 0.00 | 9/30/2026 | 10/27/2026 4:00:00 PM EST |
| 20.00 | 6.10 | 7.60 | 6.85 | 6.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.89 | -0.98 | 0.02 | 0.00 | 4/20/2026 | 10/27/2026 4:00:00 PM EST |
| 21.00 | 6.10 | 9.90 | 8.00 | 7.89 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.12 | -0.99 | 0.01 | 0.00 | 4/20/2026 | 10/27/2026 4:00:00 PM EST |
| 22.00 | 7.10 | 10.90 | 9.00 | % | 0.41 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 23.00 | 8.10 | 11.90 | 10.00 | % | 0.43 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 25.00 | 10.20 | 13.90 | 12.05 | % | 0.48 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST |