Breaking News

Grindr (GRND)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

15.79 +0.05 +0.32%

22/08 - Closed. Currency in USD

After Hours

15.71

-0.08

-0.51%

22/08

Type: Equity

Market: United States

Volume: 2,042,986
Bid/Ask: 0.00 / 0.00
Day's Range: 15.46 - 15.92

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 22, 2025 20:10 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	5.5	7.2	0	10.00	0.05	0%	0	1.35	0
GRND Call 10.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolGRND\|20250919\|10.00C Delta0.8858 Imp Vol1.7207 Bid5.5 Gamma0.0257 Theoretical6.35 Ask7.2 Theta-0.0269 Intrinsic Value5.79 Volume0 Vega0.0084 Time Value-5.79 Open Interest0 Rho0.0059 Delta / Theta-32.9675 GRND Put 10.00 Exp: Sep 19, 2025 Last: 0.05 Chg.: 0% SymbolGRND\|20250919\|10.00P Delta-0.1273 Imp Vol1.894 Bid0 Gamma0.0252 Theoretical0.68 Ask1.35 Theta-0.0306 Intrinsic Value-5.79 Volume0 Vega0.0091 Time Value5.84 Open Interest1 Rho-0.0019 Delta / Theta4.1656
0	0%	4.5	5.1	0	11.00	0	0%	0	1.35	0
GRND Call 11.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolGRND\|20250919\|11.00C Delta0.9025 Imp Vol1.1613 Bid4.5 Gamma0.0339 Theoretical5.1 Ask5.1 Theta-0.0167 Intrinsic Value4.79 Volume0 Vega0.0075 Time Value-4.79 Open Interest0 Rho0.007 Delta / Theta-54.005 GRND Put 11.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolGRND\|20250919\|11.00P Delta-0.1491 Imp Vol1.6118 Bid0 Gamma0.033 Theoretical0.68 Ask1.35 Theta-0.0289 Intrinsic Value-4.79 Volume0 Vega0.0102 Time Value4.79 Open Interest0 Rho-0.0021 Delta / Theta5.1567
0	0%	3.5	4.9	0	12.00	0.1	0%	0	1.35	0
GRND Call 12.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolGRND\|20250919\|12.00C Delta0.8637 Imp Vol1.0562 Bid3.5 Gamma0.0473 Theoretical4.2 Ask4.9 Theta-0.0192 Intrinsic Value3.79 Volume0 Vega0.0096 Time Value-3.79 Open Interest0 Rho0.0072 Delta / Theta-45.0945 GRND Put 12.00 Exp: Sep 19, 2025 Last: 0.1 Chg.: 0% SymbolGRND\|20250919\|12.00P Delta-0.1762 Imp Vol1.3495 Bid0 Gamma0.0439 Theoretical0.68 Ask1.35 Theta-0.0269 Intrinsic Value-3.79 Volume0 Vega0.0113 Time Value3.89 Open Interest6 Rho-0.0024 Delta / Theta6.545
					15.79	Price @ Aug 22, 2025 20:10 GMT
0.5	-13.79%	0.5	0.65	1,126	16.00	0.75	0%	0.7	0.8	1
GRND Call 16.00 Exp: Sep 19, 2025 Last: 0.5 Chg.: -13.79% SymbolGRND\|20250919\|16.00C Delta0.4759 Imp Vol0.3267 Bid0.5 Gamma0.2786 Theoretical0.5 Ask0.65 Theta-0.011 Intrinsic Value-0.21 Volume1,126 Vega0.0174 Time Value0.71 Open Interest920 Rho0.0054 Delta / Theta-43.2753 GRND Put 16.00 Exp: Sep 19, 2025 Last: 0.75 Chg.: 0% SymbolGRND\|20250919\|16.00P Delta-0.5188 Imp Vol0.3805 Bid0.7 Gamma0.2412 Theoretical0.75 Ask0.8 Theta-0.011 Intrinsic Value0.21 Volume1 Vega0.0174 Time Value0.54 Open Interest449 Rho-0.0057 Delta / Theta47.3726
0.27	8%	0.2	0.3	10	17.00	1.57	0%	1.35	1.45	0
GRND Call 17.00 Exp: Sep 19, 2025 Last: 0.27 Chg.: 8% SymbolGRND\|20250919\|17.00C Delta0.2738 Imp Vol0.387 Bid0.2 Gamma0.1967 Theoretical0.27 Ask0.3 Theta-0.0105 Intrinsic Value-1.21 Volume10 Vega0.0146 Time Value1.48 Open Interest171 Rho0.0031 Delta / Theta-25.9606 GRND Put 17.00 Exp: Sep 19, 2025 Last: 1.57 Chg.: 0% SymbolGRND\|20250919\|17.00P Delta-0.7467 Imp Vol0.3668 Bid1.35 Gamma0.2033 Theoretical1.4 Ask1.45 Theta-0.008 Intrinsic Value1.21 Volume0 Vega0.0139 Time Value0.36 Open Interest377 Rho-0.0072 Delta / Theta93.11
0.12	-14.29%	0.05	0.15	32	18.00	2.05	0%	2.2	2.35	0
GRND Call 18.00 Exp: Sep 19, 2025 Last: 0.12 Chg.: -14.29% SymbolGRND\|20250919\|18.00C Delta0.1396 Imp Vol0.405 Bid0.05 Gamma0.1254 Theoretical0.12 Ask0.15 Theta-0.0073 Intrinsic Value-2.21 Volume32 Vega0.0097 Time Value2.33 Open Interest613 Rho0.0016 Delta / Theta-19.1907 GRND Put 18.00 Exp: Sep 19, 2025 Last: 2.05 Chg.: 0% SymbolGRND\|20250919\|18.00P Delta-0.88 Imp Vol0.3947 Bid2.2 Gamma0.12 Theoretical2.28 Ask2.35 Theta-0.0051 Intrinsic Value2.21 Volume0 Vega0.0086 Time Value-0.16 Open Interest136 Rho-0.0065 Delta / Theta174.0445

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	5,139.93	+18.90	+0.37%
NSE All Share	141,004.14	+671.70	+0.48%
US 30	45,645.0	+859.5	+1.92%
US 500	6,467.7	+97.5	+1.53%
FTSE 100	9,321.40	+12.20	+0.13%
DAX	24,363.09	+69.75	+0.29%
South Africa Top 40	95,066.86	+946.46	+1.01%

Brent Oil	67.73	+0.06	+0.09%
Crude Oil WTI	63.66	+0.14	+0.22%
Gold	3,418.50	+36.90	+1.09%
Silver	39.054	+0.975	+2.56%
Copper	4.4590	+0.0155	+0.35%
London Cocoa	5,332.00	-26.00	-0.49%
London Wheat	168.05	-1.25	-0.74%

Nigeria 10Y	15.681	0.000	0.00%
Nigeria 2Y	16.836	+0.002	+0.01%
U.K. 10Y	4.6900	-0.0380	-0.80%
Germany 10Y	2.7191	-0.0346	-1.26%
U.S. 10Y	4.258	-0.074	-1.71%
U.S. 5Y	3.757	-0.102	-2.64%
U.S. 2Y	3.688	-0.104	-2.74%

Fidelitybk	20.900	+0.150	+0.72%
Zenith Bank	70.00	+1.70	+2.49%
UBA	47.95	-0.05	-0.10%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	94.00	+1.25	+1.35%
Sterling Bank	7.550	-0.050	-0.66%
Dangote Cement	520.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
GRND	15.79	+0.05	+0.32%
FTSE 350 Equity I.	13,153.81	+143.96	+1.11%
111380	13,650.00	-230.00	-1.66%
STTFY	4.75	0.00	0.00%
REX 4 Year Perfor.	403.81	+2.53	+0.63%
Harvest Event-dri.	0.841	+0.025	+3.06%
AlphaDynamic B I	195.550	+0.170	+0.09%
BK Inversión Mixt.	14.687	-0.020	-0.14%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	11.000	+2.33%	135.96M
Nigerian Breweries	70.00	+2.49%	43.26M
Transcorp Power	286.50	0.00%	29.76M
UBA	47.95	-0.10%	18.97M
Guaranty Trust Holding	94.00	+1.35%	15.99M
STANBIC IBTC Bank	94.00	-0.53%	13.33M
MTN Nigeria	435.00	0.00%	1.79M

Name	Last	Chg. %	Vol.
Betaglas	449.35	+10.00%	539.74K
FTN Cocoa Processors PLC	6.60	+10.00%	2.67M
Veritas Kapital	1.98	+10.00%	18.48M
UPDC	6.93	+10.00%	2.33M
Sovereign Trust Insurance Plc	2.65	+9.96%	19.48M
Ncr Nigeria	10.50	+9.95%	108.10K
Prestige	1.77	+9.94%	22.95M

Name	Last	Chg. %	Vol.
Thomaswy	3.00	-9.91%	1.35M
McNichols	3.20	-7.51%	3.39M
Initiates	12.30	-4.43%	2.23M
Etranz	10.850	-3.98%	481.90K
Npfmcrfbk	3.110	-2.81%	2.11M
Lafarge Africa	134.55	-1.82%	1.68M
Multverse	10.90	-0.91%	654.92K