Breaking News

Grindr (GRND)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

17.36 -0.12 -0.69%

01/08 - Closed. Currency in USD

After Hours

16.75

-0.61

-3.51%

0:44:51 - Real-time Data

Type: Equity

Market: United States

Volume: 2,344,855
Bid/Ask: 0.00 / 0.00
Day's Range: 16.95 - 17.50

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

Aug 01, 2025 20:31 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
17.06	0%	12	14.2	0	5.00	0.03	0%	0	0.05	0
GRND Call 5.00 Exp: Aug 15, 2025 Last: 17.06 Chg.: 0% SymbolGRND\|20250815\|5.00C Delta0.9513 Imp Vol5.9075 Bid12 Gamma0.005 Theoretical13.1 Ask14.2 Theta-0.073 Intrinsic Value12.36 Volume0 Vega0.0034 Time Value4.7 Open Interest10 Rho0.0013 Delta / Theta-13.0335 GRND Put 5.00 Exp: Aug 15, 2025 Last: 0.03 Chg.: 0% SymbolGRND\|20250815\|5.00P Delta-0.0065 Imp Vol2.8967 Bid0 Gamma0.0018 Theoretical0.02 Ask0.05 Theta-0.0064 Intrinsic Value-12.36 Volume0 Vega0.0006 Time Value12.39 Open Interest13 Rho-0.0001 Delta / Theta1.012
0	0%	8.1	9.5	0	9.00	0	0%	0	0.75	0
GRND Call 9.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolGRND\|20250815\|9.00C Delta0.9292 Imp Vol2.8304 Bid8.1 Gamma0.014 Theoretical8.8 Ask9.5 Theta-0.0476 Intrinsic Value8.36 Volume0 Vega0.0046 Time Value-8.36 Open Interest0 Rho0.0028 Delta / Theta-19.5373 GRND Put 9.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolGRND\|20250815\|9.00P Delta-0.0699 Imp Vol2.8081 Bid0 Gamma0.014 Theoretical0.38 Ask0.75 Theta-0.0457 Intrinsic Value-8.36 Volume0 Vega0.0046 Time Value8.36 Open Interest3 Rho-0.0006 Delta / Theta1.5307
0	0%	7.1	9.1	0	10.00	0.15	0%	0	0.5	2
GRND Call 10.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolGRND\|20250815\|10.00C Delta0.8932 Imp Vol2.98 Bid7.1 Gamma0.0181 Theoretical8.1 Ask9.1 Theta-0.0676 Intrinsic Value7.36 Volume0 Vega0.0063 Time Value-7.36 Open Interest3 Rho0.0029 Delta / Theta-13.2051 GRND Put 10.00 Exp: Aug 15, 2025 Last: 0.15 Chg.: 0% SymbolGRND\|20250815\|10.00P Delta-0.0477 Imp Vol1.9167 Bid0 Gamma0.0152 Theoretical0.15 Ask0.5 Theta-0.0231 Intrinsic Value-7.36 Volume2 Vega0.0034 Time Value7.51 Open Interest12 Rho-0.0003 Delta / Theta2.0682
					17.36	Price @ Aug 01, 2025 20:31 GMT
1	-13.04%	1	1.15	2	18.00	1.66	0.61%	1.6	1.75	24
GRND Call 18.00 Exp: Aug 15, 2025 Last: 1 Chg.: -13.04% SymbolGRND\|20250815\|18.00C Delta0.4642 Imp Vol0.9166 Bid1 Gamma0.1272 Theoretical1 Ask1.15 Theta-0.0452 Intrinsic Value-0.64 Volume2 Vega0.0135 Time Value1.64 Open Interest180 Rho0.0027 Delta / Theta-10.2784 GRND Put 18.00 Exp: Aug 15, 2025 Last: 1.66 Chg.: 0.61% SymbolGRND\|20250815\|18.00P Delta-0.5295 Imp Vol0.9811 Bid1.6 Gamma0.1193 Theoretical1.66 Ask1.75 Theta-0.0464 Intrinsic Value0.64 Volume24 Vega0.0136 Time Value1.02 Open Interest10,020 Rho-0.0035 Delta / Theta11.4122
0.92	0%	0.65	0.8	0	19.00	2.3	0%	2.25	2.4	1,925
GRND Call 19.00 Exp: Aug 15, 2025 Last: 0.92 Chg.: 0% SymbolGRND\|20250815\|19.00C Delta0.3587 Imp Vol0.9654 Bid0.65 Gamma0.1136 Theoretical0.73 Ask0.8 Theta-0.0446 Intrinsic Value-1.64 Volume0 Vega0.0127 Time Value2.56 Open Interest80 Rho0.0021 Delta / Theta-8.0506 GRND Put 19.00 Exp: Aug 15, 2025 Last: 2.3 Chg.: 0% SymbolGRND\|20250815\|19.00P Delta-0.6421 Imp Vol0.9676 Bid2.25 Gamma0.1136 Theoretical2.3 Ask2.4 Theta-0.0426 Intrinsic Value1.64 Volume1,925 Vega0.0127 Time Value0.66 Open Interest2,502 Rho-0.0042 Delta / Theta15.057
0.47	-6%	0.4	0.55	10	20.00	3	5.63%	3	3.2	4
GRND Call 20.00 Exp: Aug 15, 2025 Last: 0.47 Chg.: -6% SymbolGRND\|20250815\|20.00C Delta0.261 Imp Vol0.9573 Bid0.4 Gamma0.0996 Theoretical0.47 Ask0.55 Theta-0.0383 Intrinsic Value-2.64 Volume10 Vega0.0111 Time Value3.11 Open Interest1,056 Rho0.0016 Delta / Theta-6.806 GRND Put 20.00 Exp: Aug 15, 2025 Last: 3 Chg.: 5.63% SymbolGRND\|20250815\|20.00P Delta-0.752 Imp Vol0.9187 Bid3 Gamma0.1016 Theoretical3 Ask3.2 Theta-0.0339 Intrinsic Value2.64 Volume4 Vega0.0108 Time Value0.36 Open Interest200 Rho-0.0047 Delta / Theta22.1912

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	5,185.55	+49.87	+0.97%
NSE All Share	141,263.05	+1399.53	+1.00%
US 30	43,577.0	-554.0	-1.26%
US 500	6,235.6	-103.9	-1.64%
FTSE 100	9,068.58	-64.23	-0.70%
DAX	23,425.97	-639.50	-2.66%
South Africa Top 40	90,140.55	-640.82	-0.71%

Brent Oil	69.67	-2.86	-3.94%
Crude Oil WTI	67.33	-1.93	-2.79%
Gold	3,413.80	+51.00	+1.52%
Silver	37.085	+0.219	+0.59%
Copper	4.4550	+0.0785	+1.79%
London Cocoa	5,493.00	-165.00	-2.92%
London Wheat	174.55	-0.10	-0.06%

Nigeria 10Y	16.019	+0.002	+0.01%
Nigeria 2Y	16.479	+0.003	+0.02%
U.K. 10Y	4.5240	-0.0430	-0.94%
Germany 10Y	2.6770	-0.0160	-0.59%
U.S. 10Y	4.220	-0.140	-3.21%
U.S. 5Y	3.771	-0.189	-4.77%
U.S. 2Y	3.704	-0.247	-6.25%

Fidelitybk	21.200	+0.150	+0.71%
Zenith Bank	76.50	0.00	0.00%
UBA	49.25	-0.35	-0.71%
First HoldCo	33.40	+1.15	+3.57%
Guaranty Trust Holding	99.50	-1.00	-1.00%
Sterling Bank	6.500	-0.500	-7.14%
Dangote Cement	528.30	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
GRND	17.36	-0.12	-0.69%
ASTO	0.37	0.00	0.00%
Prudential Enhanc.	1.562	+0.003	+0.17%
NEAR/USD	2.3770	-0.1050	-4.23%
2662	1.160	0.000	0.00%
COV/BTC	0.0000010	0.0000000	0%
Fidelity Dividend.	17.839	-0.042	-0.24%
John Hancock Bala.	30.200	-0.230	-0.76%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	10.800	+8.00%	277.21M
Fidelitybk	21.200	+0.71%	85.55M
Zenith Bank	76.50	0.00%	38.61M
UBA	49.25	-0.71%	28.79M
Guaranty Trust Holding	99.50	-1.00%	26.28M
Lafarge Africa	149.00	0.00%	9.23M
Aradel Holdings	520.00	-1.89%	6.28M

Name	Last	Chg. %	Vol.
UAC Of Nigeria	88.30	+9.96%	3.53M
BUA Cement	148.00	+9.63%	2.84M
Veritas Kapital	1.39	+9.45%	41.54M
Betaglas	408.50	+9.22%	839.96K
Wema Bank	23.90	+8.64%	19.51M
Prestige	1.26	+8.62%	7.19M
Custodian Allied	39.00	+8.33%	752.29K

Name	Last	Chg. %	Vol.
Oando Plc	53.10	-10.00%	10.38M
Dangote Sugar	66.15	-10.00%	4.68M
Champion Brew	12.51	-10.00%	6.95M
Cornerst	4.15	-9.78%	2.49M
Abbey Mortgage Bank	5.27	-9.76%	460.62K
International Energy Insurance	2.13	-9.75%	1.22M
University Pre	5.100	-9.73%	908.00K