Breaking News

Grindr (GRND)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

15.06 +2.39 +18.86%

24/10 - Closed. Currency in USD

After Hours

15.46

+0.40

+2.66%

0:55:34 - Real-time Data

Type: Equity

Market: United States

Volume: 11,484,293
Bid/Ask: 0.00 / 0.00
Day's Range: 14.45 - 16.22

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

Oct 24, 2025 20:10 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	6.8	10.3	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 Delta0.935 Imp Vol2.3581 Bid6.8 Gamma0.0128 Theoretical8.55 Ask10.3 Theta-0.023 Intrinsic Value8.06 Volume0 Vega0.0053 Time Value-8.06 Open Interest0 Rho0.0043 Delta / Theta-40.5801 GRND Put 7.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolGRND\|20251121\|7.00P Delta-0.0189 Imp Vol1.4962 Bid0 Gamma0.0073 Theoretical0.05 Ask0.05 Theta-0.0051 Intrinsic Value-8.06 Volume0 Vega0.0019 Time Value8.06 Open Interest0 Rho-0.0002 Delta / Theta3.6747
0	0%	5.8	9.3	0	8.00	0	0%	0	0.05	0
GRND Call 8.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolGRND\|20251121\|8.00C Delta0.9237 Imp Vol2.0131 Bid5.8 Gamma0.017 Theoretical7.55 Ask9.3 Theta-0.0224 Intrinsic Value7.06 Volume0 Vega0.006 Time Value-7.06 Open Interest0 Rho0.0049 Delta / Theta-41.2971 GRND Put 8.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolGRND\|20251121\|8.00P Delta-0.0223 Imp Vol1.2642 Bid0 Gamma0.01 Theoretical0.05 Ask0.05 Theta-0.005 Intrinsic Value-7.06 Volume0 Vega0.0022 Time Value7.06 Open Interest0 Rho-0.0003 Delta / Theta4.4687
0	0%	4.8	8.3	0	9.00	0.11	0%	0	0.05	0
GRND Call 9.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolGRND\|20251121\|9.00C Delta0.9105 Imp Vol1.7096 Bid4.8 Gamma0.0225 Theoretical6.55 Ask8.3 Theta-0.0215 Intrinsic Value6.06 Volume0 Vega0.0068 Time Value-6.06 Open Interest0 Rho0.0056 Delta / Theta-42.2851 GRND Put 9.00 Exp: Nov 21, 2025 Last: 0.11 Chg.: 0% SymbolGRND\|20251121\|9.00P Delta-0.0266 Imp Vol1.0585 Bid0 Gamma0.0138 Theoretical0.05 Ask0.05 Theta-0.0048 Intrinsic Value-6.06 Volume0 Vega0.0026 Time Value6.17 Open Interest10 Rho-0.0003 Delta / Theta5.4969
					15.06	Price @ Oct 24, 2025 20:10 GMT
0.75	0%	0.7	0.75	598	16.00	1.2	0%	1	2.05	108
GRND Call 16.00 Exp: Nov 21, 2025 Last: 0.75 Chg.: 0% SymbolGRND\|20251121\|16.00C Delta0.4133 Imp Vol0.6793 Bid0.7 Gamma0.14 Theoretical0.75 Ask0.75 Theta-0.0207 Intrinsic Value-0.94 Volume598 Vega0.016 Time Value1.69 Open Interest473 Rho0.004 Delta / Theta-19.9859 GRND Put 16.00 Exp: Nov 21, 2025 Last: 1.2 Chg.: 0% SymbolGRND\|20251121\|16.00P Delta-0.6516 Imp Vol0.424 Bid1 Gamma0.21 Theoretical1.2 Ask2.05 Theta-0.0108 Intrinsic Value0.94 Volume108 Vega0.0155 Time Value0.26 Open Interest152 Rho-0.0065 Delta / Theta60.4915
0.49	0%	0.35	0.5	286	17.00	1.8	0%	1.4	4.1	6
GRND Call 17.00 Exp: Nov 21, 2025 Last: 0.49 Chg.: 0% SymbolGRND\|20251121\|17.00C Delta0.2984 Imp Vol0.6966 Bid0.35 Gamma0.1216 Theoretical0.49 Ask0.5 Theta-0.0188 Intrinsic Value-1.94 Volume286 Vega0.0142 Time Value2.43 Open Interest179 Rho0.003 Delta / Theta-15.8941 GRND Put 17.00 Exp: Nov 21, 2025 Last: 1.8 Chg.: 0% SymbolGRND\|20251121\|17.00P Delta-0.6145 Imp Vol0.9622 Bid1.4 Gamma0.0951 Theoretical2.75 Ask4.1 Theta-0.0265 Intrinsic Value1.94 Volume6 Vega0.016 Time Value-0.14 Open Interest86 Rho-0.0074 Delta / Theta23.2138
0.3	0%	0.2	0.35	1,005	18.00	4.46	0%	1.05	4.9	0
GRND Call 18.00 Exp: Nov 21, 2025 Last: 0.3 Chg.: 0% SymbolGRND\|20251121\|18.00C Delta0.2039 Imp Vol0.6985 Bid0.2 Gamma0.099 Theoretical0.3 Ask0.35 Theta-0.0153 Intrinsic Value-2.94 Volume1,005 Vega0.0116 Time Value3.24 Open Interest243 Rho0.002 Delta / Theta-13.3118 GRND Put 18.00 Exp: Nov 21, 2025 Last: 4.46 Chg.: 0% SymbolGRND\|20251121\|18.00P Delta-0.8558 Imp Vol0.5519 Bid1.05 Gamma0.1003 Theoretical2.98 Ask4.9 Theta-0.0082 Intrinsic Value2.94 Volume0 Vega0.0095 Time Value1.52 Open Interest218 Rho-0.0074 Delta / Theta103.8823

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	5,692.66	+42.59	+0.75%
NSE All Share	155,645.03	+1155.13	+0.75%
US 30	47,199.5	+464.9	+0.99%
US 500	6,791.6	+53.2	+0.79%
FTSE 100	9,645.62	+67.05	+0.70%
DAX	24,239.89	+32.10	+0.13%
South Africa Top 40	103,114.20	-227.67	-0.22%

Brent Oil	65.20	-0.05	-0.08%
Crude Oil WTI	61.50	-0.29	-0.47%
Gold	4,137.80	-7.80	-0.19%
Silver	48.586	-0.118	-0.24%
Copper	5.1225	+0.0120	+0.23%
London Cocoa	4,518.00	-41.00	-0.90%
London Wheat	160.10	+0.85	+0.53%

Nigeria 10Y	15.577	0.000	0.00%
Nigeria 2Y	16.015	-0.001	-0.01%
U.K. 10Y	4.4400	+0.0080	+0.18%
Germany 10Y	2.6242	+0.0463	+1.80%
U.S. 10Y	3.997	+0.008	+0.20%
U.S. 5Y	3.602	+0.005	+0.14%
U.S. 2Y	3.484	+0.002	+0.06%

Fidelitybk	19.850	+0.050	+0.25%
Zenith Bank	67.20	-0.35	-0.52%
UBA	42.00	-0.60	-1.41%
First HoldCo	31.95	-1.05	-3.18%
Guaranty Trust Holding	92.50	-0.30	-0.32%
Sterling Bank	8.000	0.000	0.00%
Dangote Cement	665.00	+15.70	+2.42%

Recent Quotes

Name	Price	Chg.	Chg. %
GRND	15.06	+2.39	+18.86%
ROBRD	21.80	+0.05	+0.23%
RDGL	7.80	-0.10	-1.27%
Sentinel Universa.	2.89	+0.01	+0.37%
301049	22.66	-0.19	-0.83%
Amundi Index Solu.	325.580	+1.500	+0.46%
Horizons Mid-Term.	26.19	+0.03	+0.11%
Boston Partners A.	34.05	+0.14	+0.41%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	19.850	+0.25%	820.91M
Access Holdings	25.00	+0.20%	23.75M
Guaranty Trust Holding	92.50	-0.32%	19.18M
Zenith Bank	67.20	-0.52%	15.06M
Aradel Holdings	790.00	+6.76%	4.70M
MTN Nigeria	515.00	+0.98%	2.56M
Dangote Cement	665.00	+2.42%	1.21M

Name	Last	Chg. %	Vol.
Asosavings	0.66	+10.00%	604.00K
Ikeja	20.500	+7.89%	1.34M
Regal Insurance	1.30	+7.44%	3.68M
Caverton Offshore Support	6.500	+7.08%	3.47M
Aradel Holdings	790.00	+6.76%	4.70M
Nem	30.000	+6.76%	1.58M
Nigerian Breweries	74.50	+6.43%	5.83M

Name	Last	Chg. %	Vol.
Union Dicon Salt	8.00	-9.09%	3.27M
Neimeth	5.60	-6.67%	2.08M
Cornerst	6.23	-5.61%	752.59K
International Energy Insurance	2.77	-4.48%	335.26K
Livingtrust Mortgage Bank	4.01	-4.07%	449.42K
Npfmcrfbk	3.140	-3.68%	3.65M
Lafarge Africa	145.00	-3.62%	3.39M