Options Chain for GRINDR INC COM (GRND) - $9.56 as of 4/26/2024 3:18:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.40 | 8.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 5.00 | 4.50 | 7.50 | 5.52 | 0.00 | 0.00% | 0 | 110 | 7.83 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:59 PM EST |
| 7.50 | 2.10 | 3.00 | 3.00 | 0.00 | 0.00% | 0 | 978 | 1.87 | 0.98 | 0.06 | 0.00 | 3/22/2024 | 4/26/2024 3:59:59 PM EST |
| 10.00 | 0.50 | 0.70 | 0.66 | +0.11 | +20.00% | 4 | 4,673 | 0.71 | 0.49 | 0.24 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 12.50 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 580 | 0.96 | 0.09 | 0.10 | -0.01 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 254 | 1.17 | 0.01 | 0.01 | 0.00 | 4/12/2024 | 4/26/2024 3:59:59 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 10 | 2.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 1 | 6.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 387 | 1.67 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:59 PM EST |
| 7.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,059 | 1.05 | -0.02 | 0.06 | 0.00 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 10.00 | 0.65 | 0.80 | 0.70 | -0.20 | -22.23% | 8 | 294 | 0.68 | -0.51 | 0.24 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 12.50 | 2.40 | 4.70 | 2.85 | 0.00 | 0.00% | 0 | 7 | 3.10 | -0.91 | 0.10 | -0.01 | 4/17/2024 | 4/26/2024 3:59:59 PM EST |
| 15.00 | 4.70 | 7.50 | % | 0 | 0 | 3.98 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 17.50 | 7.20 | 10.00 | 8.70 | 0.00 | 0.00% | 0 | 2 | 4.41 | -1.00 | 0.00 | 0.00 | 1/31/2024 | 4/26/2024 3:59:59 PM EST |
| 20.00 | 9.70 | 12.50 | % | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |