Breaking News

Grindr (GRND)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

13.96 +0.23 +1.68%

18:38:50 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 371,720
Bid/Ask: 0.00 / 0.00
Day's Range: 13.61 - 14.00

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
Financials
Technical
Forum

Grindr Option Chain

Get free option data for GRND. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Grindr options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Nov 21, 2025 17:10 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	6.1	8.2	0	7.00	0	0%	0	0.05	0
GRND Call 7.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolGRND\|20251121\|7.00C Delta0.9215 Imp Vol11.7123 Bid6.1 Gamma0.0175 Theoretical7.15 Ask8.2 Theta-0.6234 Intrinsic Value6.91 Volume0 Vega0.001 Time Value-6.91 Open Interest0 Rho0.0001 Delta / Theta-1.4782 GRND Put 7.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolGRND\|20251121\|7.00P Delta-0.0228 Imp Vol7.1772 Bid0 Gamma0.0105 Theoretical0.05 Ask0.05 Theta-0.1409 Intrinsic Value-6.91 Volume0 Vega0.0004 Time Value6.91 Open Interest0 Rho0 Delta / Theta0.1619
5.5	0%	5.1	6.6	0	8.00	0	0%	0	0.05	0
GRND Call 8.00 Exp: Nov 21, 2025 Last: 5.5 Chg.: 0% SymbolGRND\|20251121\|8.00C Delta0.9594 Imp Vol6.6445 Bid5.1 Gamma0.0184 Theoretical5.85 Ask6.6 Theta-0.211 Intrinsic Value5.91 Volume0 Vega0.0006 Time Value-0.41 Open Interest1 Rho0.0002 Delta / Theta-4.5459 GRND Put 8.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolGRND\|20251121\|8.00P Delta-0.0276 Imp Vol5.9181 Bid0 Gamma0.015 Theoretical0.05 Ask0.05 Theta-0.1362 Intrinsic Value-5.91 Volume0 Vega0.0005 Time Value5.91 Open Interest0 Rho0 Delta / Theta0.2025
4.52	0%	4.2	6.8	0	9.00	0.11	0%	0	0.05	0
GRND Call 9.00 Exp: Nov 21, 2025 Last: 4.52 Chg.: 0% SymbolGRND\|20251121\|9.00C Delta0.8536 Imp Vol10.4832 Bid4.2 Gamma0.0306 Theoretical5.5 Ask6.8 Theta-0.873 Intrinsic Value4.91 Volume0 Vega0.0016 Time Value-0.39 Open Interest1 Rho0.0002 Delta / Theta-0.9778 GRND Put 9.00 Exp: Nov 21, 2025 Last: 0.11 Chg.: 0% SymbolGRND\|20251121\|9.00P Delta-0.0337 Imp Vol4.7966 Bid0 Gamma0.0219 Theoretical0.05 Ask0.05 Theta-0.1304 Intrinsic Value-4.91 Volume0 Vega0.0005 Time Value5.02 Open Interest10 Rho0 Delta / Theta0.2587
					13.91	Price @ Nov 21, 2025 17:10 GMT
0.07	-22.22%	0	0.05	1	14.00	0.3	0%	0.2	0.3	27
GRND Call 14.00 Exp: Nov 21, 2025 Last: 0.07 Chg.: -22.22% SymbolGRND\|20251121\|14.00C Delta0.2835 Imp Vol0.5635 Bid0 Gamma0.8406 Theoretical0.07 Ask0.05 Theta-0.0696 Intrinsic Value-0.09 Volume1 Vega0.0024 Time Value0.16 Open Interest630 Rho0.0001 Delta / Theta-4.0718 GRND Put 14.00 Exp: Nov 21, 2025 Last: 0.3 Chg.: 0% SymbolGRND\|20251121\|14.00P Delta-0.7308 Imp Vol0.5271 Bid0.2 Gamma0.8773 Theoretical0.3 Ask0.3 Theta-0.0622 Intrinsic Value0.09 Volume27 Vega0.0024 Time Value0.21 Open Interest555 Rho-0.0002 Delta / Theta11.7482
0.05	0%	0	0.05	0	15.00	1.65	32%	0	1.4	5
GRND Call 15.00 Exp: Nov 21, 2025 Last: 0.05 Chg.: 0% SymbolGRND\|20251121\|15.00C Delta0.1119 Imp Vol1.3262 Bid0 Gamma0.2008 Theoretical0.05 Ask0.05 Theta-0.0918 Intrinsic Value-1.09 Volume0 Vega0.0014 Time Value1.14 Open Interest1,619 Rho0 Delta / Theta-1.2199 GRND Put 15.00 Exp: Nov 21, 2025 Last: 1.65 Chg.: 32% SymbolGRND\|20251121\|15.00P Delta-0.6813 Imp Vol3.0178 Bid0 Gamma0.1655 Theoretical1.65 Ask1.4 Theta-0.3898 Intrinsic Value1.09 Volume5 Vega0.0026 Time Value0.56 Open Interest1,283 Rho-0.0003 Delta / Theta1.748
0.06	0%	0	0.05	0	16.00	2.2	0%	1.3	2.95	0
GRND Call 16.00 Exp: Nov 21, 2025 Last: 0.06 Chg.: 0% SymbolGRND\|20251121\|16.00C Delta0.0804 Imp Vol1.995 Bid0 Gamma0.1046 Theoretical0.05 Ask0.05 Theta-0.1082 Intrinsic Value-2.09 Volume0 Vega0.0011 Time Value2.15 Open Interest564 Rho0 Delta / Theta-0.7437 GRND Put 16.00 Exp: Nov 21, 2025 Last: 2.2 Chg.: 0% SymbolGRND\|20251121\|16.00P Delta0 Imp Vol0 Bid1.3 Gamma0 Theoretical0 Ask2.95 Theta0 Intrinsic Value2.09 Volume0 Vega0 Time Value0.11 Open Interest127 Rho0 Delta / Theta0

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

GRND Comments

Write your thoughts about Grindr

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,263.68	-10.52	-0.20%
NSE All Share	143,790.91	-396.12	-0.27%
US 30	46,433.1	+680.8	+1.49%
US 500	6,619.0	+80.0	+1.22%
FTSE 100	9,539.71	+12.06	+0.13%
DAX	23,096.49	-182.36	-0.78%
South Africa Top 40	102,167.56	-2180.42	-2.09%

Brent Oil	62.34	-1.04	-1.64%
Crude Oil WTI	57.84	-1.16	-1.97%
Gold	4,080.06	+20.06	+0.49%
Silver	49.970	-0.331	-0.66%
Copper	5.0110	+0.0425	+0.86%
London Cocoa	3,879.00	+83.00	+2.19%
London Wheat	163.00	-1.00	-0.61%

Nigeria 10Y	15.302	+0.002	+0.01%
Nigeria 2Y	15.607	-0.007	-0.04%
U.K. 10Y	4.5520	+0.0050	+0.11%
Germany 10Y	2.7047	+0.0067	+0.25%
U.S. 10Y	4.084	-0.021	-0.51%
U.S. 5Y	3.647	-0.026	-0.71%
U.S. 2Y	3.539	-0.019	-0.53%

Fidelitybk	19.050	+0.050	+0.26%
Zenith Bank	59.75	-0.10	-0.17%
UBA	36.90	-0.10	-0.27%
First HoldCo	30.60	+0.50	+1.66%
Guaranty Trust Holding	84.50	+0.50	+0.60%
Sterling Bank	7.200	-0.350	-4.64%
Dangote Cement	534.60	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
GRND	13.96	+0.23	+1.68%
IMPN	60.00	-1.00	-1.64%
ROBRD	22.15	-0.50	-2.21%
LBS	10.94	+0.11	+1.02%
TGN	0.155	-0.005	-3.13%
GAM Star Fund plc.	25.270	+0.087	+0.35%
Voya Solution 202.	12.210	0.000	0.00%
NEAR/USD	1.9230	-0.2210	-10.31%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	20.50	-2.38%	128.69M
Zenith Bank	59.75	-0.17%	91.50M
UAC Of Nigeria	70.00	+2.49%	74.37M
Guaranty Trust Holding	84.50	+0.60%	48.43M
Fidelitybk	19.050	+0.26%	37.72M
STANBIC IBTC Bank	105.00	0.00%	15.43M
MTN Nigeria	465.00	-2.11%	3.10M

Name	Last	Chg. %	Vol.
Ncr Nigeria	41.10	+9.89%	613.98K
Ikeja	20.850	+9.74%	874.13K
Neimeth	5.40	+9.09%	1.06M
Maybaker	17.050	+8.60%	581.71K
Regal Insurance	1.13	+6.60%	2.07M
Julius Berger	147.00	+6.37%	283.00K
Wema Bank	18.80	+4.44%	8.63M

Name	Last	Chg. %	Vol.
Rtbriscoe	3.15	-10.00%	4.34M
Legend Internet	5.26	-9.93%	4.92M
International Energy Insurance	2.12	-9.79%	1.58M
Nahco	99.150	-9.78%	1.74M
Linkassure	1.68	-9.68%	18.08M
Royalex	1.82	-8.54%	5.24M
Secure Electronic Tech	0.80	-8.05%	2.15M