Breaking News

Grindr (GRND)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

13.53 -0.12 -0.84%

01:20:47 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,027,241.0000000001
Bid/Ask: 0.00 / 0.00
Day's Range: 12.77 - 13.68

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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Nov 06, 2026 17:10 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	8.4	10.2	0	4.00	0	0%	0	1.85	0
GRND Call 4.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolGRND\|20261120\|4.00C Delta0.9962 Imp Vol2.5364 Bid8.4 Gamma0.0017 Theoretical9.31 Ask10.2 Theta-0.0031 Intrinsic Value9.62 Volume0 Vega0.0003 Time Value-9.62 Open Interest0 Rho0.0015 Delta / Theta-322.1847 GRND Put 4.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolGRND\|20261120\|4.00P Delta-0.0592 Imp Vol7.0542 Bid0 Gamma0.0064 Theoretical0.92 Ask1.85 Theta-0.0772 Intrinsic Value-9.62 Volume0 Vega0.0031 Time Value9.62 Open Interest0 Rho-0.0006 Delta / Theta0.7672
0	0%	7.7	9.2	0	5.00	0	0%	0	1.85	0
GRND Call 5.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolGRND\|20261120\|5.00C Delta0.9665 Imp Vol3.321 Bid7.7 Gamma0.0086 Theoretical8.45 Ask9.2 Theta-0.0235 Intrinsic Value8.62 Volume0 Vega0.0019 Time Value-8.62 Open Interest5 Rho0.0017 Delta / Theta-41.1015 GRND Put 5.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolGRND\|20261120\|5.00P Delta-0.0767 Imp Vol5.8562 Bid0 Gamma0.0094 Theoretical0.92 Ask1.85 Theta-0.0783 Intrinsic Value-8.62 Volume0 Vega0.0038 Time Value8.62 Open Interest0 Rho-0.0007 Delta / Theta0.9805
0	0%	6.7	8.2	0	6.00	0	0%	0	1.85	0
GRND Call 6.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolGRND\|20261120\|6.00C Delta0.9595 Imp Vol2.7606 Bid6.7 Gamma0.0121 Theoretical7.45 Ask8.2 Theta-0.0229 Intrinsic Value7.62 Volume0 Vega0.0023 Time Value-7.62 Open Interest0 Rho0.002 Delta / Theta-41.8606 GRND Put 6.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolGRND\|20261120\|6.00P Delta-0.0954 Imp Vol4.9318 Bid0 Gamma0.0132 Theoretical0.92 Ask1.85 Theta-0.0776 Intrinsic Value-7.62 Volume0 Vega0.0044 Time Value7.62 Open Interest0 Rho-0.0008 Delta / Theta1.2302
					13.62	Price @ Nov 06, 2026 17:10 GMT
0.4	-54.02%	0.4	0.5	162	14.00	1.3	1.56%	0.8	1.25	5
GRND Call 14.00 Exp: Nov 20, 2026 Last: 0.4 Chg.: -54.02% SymbolGRND\|20261120\|14.00C Delta0.3824 Imp Vol0.6975 Bid0.4 Gamma0.2101 Theoretical0.45 Ask0.5 Theta-0.0252 Intrinsic Value-0.38 Volume162 Vega0.0099 Time Value0.78 Open Interest555 Rho0.0018 Delta / Theta-15.1531 GRND Put 14.00 Exp: Nov 20, 2026 Last: 1.3 Chg.: 1.56% SymbolGRND\|20261120\|14.00P Delta-0.6506 Imp Vol0.5838 Bid0.8 Gamma0.2447 Theoretical1.03 Ask1.25 Theta-0.0192 Intrinsic Value0.38 Volume5 Vega0.0096 Time Value0.92 Open Interest369 Rho-0.003 Delta / Theta33.7979
0.11	-78%	0.15	0.25	15	15.00	1.9	0%	1.7	2.3	0
GRND Call 15.00 Exp: Nov 20, 2026 Last: 0.11 Chg.: -78% SymbolGRND\|20261120\|15.00C Delta0.2089 Imp Vol0.6931 Bid0.15 Gamma0.1592 Theoretical0.2 Ask0.25 Theta-0.0188 Intrinsic Value-1.38 Volume15 Vega0.0075 Time Value1.49 Open Interest2,315 Rho0.001 Delta / Theta-11.1164 GRND Put 15.00 Exp: Nov 20, 2026 Last: 1.9 Chg.: 0% SymbolGRND\|20261120\|15.00P Delta-0.7427 Imp Vol0.8356 Bid1.7 Gamma0.149 Theoretical2 Ask2.3 Theta-0.0241 Intrinsic Value1.38 Volume0 Vega0.0084 Time Value0.52 Open Interest63 Rho-0.0035 Delta / Theta30.8604
0.13	-62.86%	0	0.2	5	16.00	3.13	0%	2.3	3.3	5
GRND Call 16.00 Exp: Nov 20, 2026 Last: 0.13 Chg.: -62.86% SymbolGRND\|20261120\|16.00C Delta0.114 Imp Vol0.7344 Bid0 Gamma0.1009 Theoretical0.1 Ask0.2 Theta-0.0133 Intrinsic Value-2.38 Volume5 Vega0.005 Time Value2.51 Open Interest289 Rho0.0005 Delta / Theta-8.5556 GRND Put 16.00 Exp: Nov 20, 2026 Last: 3.13 Chg.: 0% SymbolGRND\|20261120\|16.00P Delta-0.8806 Imp Vol0.7587 Bid2.3 Gamma0.1023 Theoretical2.8 Ask3.3 Theta-0.013 Intrinsic Value2.38 Volume5 Vega0.0052 Time Value0.75 Open Interest15 Rho-0.0036 Delta / Theta67.654

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 Philippines'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:

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://d62-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://d62-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://d62-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 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

PSEi Composite	5,761.95	-16.19	-0.28%
Nikkei 225	57,434.77	-3643.13	-5.96%
Shanghai	3,649.18	-40.73	-1.10%
US 500	7,408.0	+54.2	+0.74%
US Tech 100	27,086.3	+456.5	+1.71%
DAX	25,794.12	-530.89	-2.02%
Dollar Index	102.073	+0.647	+0.64%

Crude Oil WTI	90.26	-0.26	-0.29%
Brent Oil	97.60	-0.69	-0.70%
Natural Gas	2.985	+0.038	+1.29%
Gold	4,068.00	-45.50	-1.11%
Silver	51.900	-0.476	-0.91%
US Soybeans	1,187.88	-0.13	-0.01%
Copper	6.2643	-0.0057	-0.09%

Philippines 2Y	7.165	-0.040	-0.56%
Philippines 10Y	8.073	-0.068	-0.84%
Philippines 20Y	8.301	-0.043	-0.52%
U.S. 2Y	4.518	+0.041	+0.92%
U.S. 10Y	4.849	+0.019	+0.39%
U.S. 30Y	5.251	0.000	0.00%
Germany 10Y	3.2536	-0.0013	-0.04%

Alphabet C	284.88	+3.14	+1.11%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	84.45	-0.75	-0.88%
Booking	163.96	-4.76	-2.82%
Apple	343.77	-0.40	-0.12%
Alibaba ADR	108.88	+0.81	+0.75%
Tesla	359.20	+15.51	+4.51%

Recent Quotes

	Name	Price	Chg.	Chg. %
	GRND	13.53	-0.12	-0.84%
	PSN	1,305.0	+2.5	+0.19%

Market Movers

Name	Last	Chg. %	Vol.
SP New Energy	1.35	-0.74%	311.61M
BDO Unibank	125.00	+1.71%	6.14M
Bank of the Philippine Islands	98.90	+1.33%	3.35M
Metropolitan Bank	61.20	+0.33%	2.91M
International Container	817.000	-1.57%	1.43M
Ayala	555.00	+2.49%	796.77K
Globe Telecom	1,478.00	-1.40%	97.71K

Name	Last	Chg. %	Vol.
Philippine Estates	0.455	+9.64%	140.00K
Solid Group	1.140	+6.54%	71.00K
Prime Media Holdings	0.850	+6.25%	890.00K
Roxas	2.470	+6.01%	7.00K
Premiere Horizon	0.214	+5.94%	9.46M
Manila Bulletin	0.168	+5.66%	160.00K
Concreat Holdings Philippines	1.15	+5.50%	1.77M

Name	Last	Chg. %	Vol.
Jolliville	2.800	-9.97%	70.00K
Paxys	2.810	-6.95%	3.00K
Asiabest Group	21.450	-6.74%	492.30K
Lopez	4.400	-6.38%	2.00K
Cirtek Holdings Subseries C Pref	8.44	-6.22%	600.00
Manila Broadcasting Co	4.700	-6.19%	58.70K
CTS Global Equity	0.32	-5.88%	590.00K