Breaking News

Grindr (GRND)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

11.94 -0.11 -0.91%

04:59:59 - Closed. Currency in USD

After Hours

12.16

+0.22

+1.84%

13:51:30 - Real-time Data

Type: Equity

Market: United States

Volume: 1,665,473
Bid/Ask: 0.00 / 0.00
Day's Range: 11.91 - 12.25

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

Jan 21, 2026 20:31 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	6.3	8.3	0	5.00	0	0%	0	0.75	0
GRND Call 5.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolGRND\|20260220\|5.00C Delta0.9535 Imp Vol2.2853 Bid6.3 Gamma0.0123 Theoretical7.3 Ask8.3 Theta-0.0133 Intrinsic Value7 Volume0 Vega0.0034 Time Value-7 Open Interest0 Rho0.0035 Delta / Theta-71.7646 GRND Put 5.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolGRND\|20260220\|5.00P Delta-0.0832 Imp Vol3.5025 Bid0 Gamma0.0126 Theoretical0.75 Ask0.75 Theta-0.0308 Intrinsic Value-7 Volume0 Vega0.0053 Time Value7 Open Interest0 Rho-0.0013 Delta / Theta2.7006
0	0%	5.5	6.9	0	6.00	0	0%	0	0.75	0
GRND Call 6.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolGRND\|20260220\|6.00C Delta0.9628 Imp Vol1.5741 Bid5.5 Gamma0.0149 Theoretical6.2 Ask6.9 Theta-0.0079 Intrinsic Value6 Volume0 Vega0.0028 Time Value-6 Open Interest0 Rho0.0045 Delta / Theta-121.2131 GRND Put 6.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolGRND\|20260220\|6.00P Delta-0.1039 Imp Vol2.9092 Bid0 Gamma0.0179 Theoretical0.75 Ask0.75 Theta-0.0301 Intrinsic Value-6 Volume0 Vega0.0063 Time Value6 Open Interest0 Rho-0.0015 Delta / Theta3.4481
0	0%	4.6	5.8	0	7.00	0	0%	0	0.75	0
GRND Call 7.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolGRND\|20260220\|7.00C Delta0.955 Imp Vol1.2651 Bid4.6 Gamma0.0216 Theoretical5.2 Ask5.8 Theta-0.0076 Intrinsic Value5 Volume0 Vega0.0033 Time Value-5 Open Interest0 Rho0.0052 Delta / Theta-126.0397 GRND Put 7.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolGRND\|20260220\|7.00P Delta-0.1275 Imp Vol2.4184 Bid0 Gamma0.0249 Theoretical0.75 Ask0.75 Theta-0.0289 Intrinsic Value-5 Volume0 Vega0.0072 Time Value5 Open Interest0 Rho-0.0017 Delta / Theta4.4065
					12	Price @ Jan 21, 2026 20:31 GMT
0.62	3.33%	0.6	0.75	20	12.00	0.56	-6.67%	0.45	0.65	53
GRND Call 12.00 Exp: Feb 20, 2026 Last: 0.62 Chg.: 3.33% SymbolGRND\|20260220\|12.00C Delta0.5578 Imp Vol0.4052 Bid0.6 Gamma0.2812 Theoretical0.62 Ask0.75 Theta-0.0099 Intrinsic Value0 Volume20 Vega0.0137 Time Value0.62 Open Interest101 Rho0.005 Delta / Theta-56.5431 GRND Put 12.00 Exp: Feb 20, 2026 Last: 0.56 Chg.: -6.67% SymbolGRND\|20260220\|12.00P Delta-0.4453 Imp Vol0.4488 Bid0.45 Gamma0.2553 Theoretical0.56 Ask0.65 Theta-0.0097 Intrinsic Value0 Volume53 Vega0.0137 Time Value0.56 Open Interest1,006 Rho-0.0042 Delta / Theta45.835
0.25	4.17%	0.2	0.35	22	13.00	0.85	0%	1.05	1.3	0
GRND Call 13.00 Exp: Feb 20, 2026 Last: 0.25 Chg.: 4.17% SymbolGRND\|20260220\|13.00C Delta0.296 Imp Vol0.41 Bid0.2 Gamma0.2433 Theoretical0.25 Ask0.35 Theta-0.0085 Intrinsic Value-1 Volume22 Vega0.012 Time Value1.25 Open Interest285 Rho0.0027 Delta / Theta-34.7293 GRND Put 13.00 Exp: Feb 20, 2026 Last: 0.85 Chg.: 0% SymbolGRND\|20260220\|13.00P Delta-0.6899 Imp Vol0.4463 Bid1.05 Gamma0.2308 Theoretical1.18 Ask1.3 Theta-0.0083 Intrinsic Value1 Volume0 Vega0.0122 Time Value-0.15 Open Interest293 Rho-0.0059 Delta / Theta82.7911
0.1	0%	0.1	0.15	28	14.00	1.15	0%	0.8	2.25	0
GRND Call 14.00 Exp: Feb 20, 2026 Last: 0.1 Chg.: 0% SymbolGRND\|20260220\|14.00C Delta0.1377 Imp Vol0.4356 Bid0.1 Gamma0.1458 Theoretical0.1 Ask0.15 Theta-0.0057 Intrinsic Value-2 Volume28 Vega0.0076 Time Value2.1 Open Interest1,131 Rho0.0013 Delta / Theta-24.171 GRND Put 14.00 Exp: Feb 20, 2026 Last: 1.15 Chg.: 0% SymbolGRND\|20260220\|14.00P Delta0 Imp Vol0 Bid0.8 Gamma0 Theoretical0 Ask2.25 Theta0 Intrinsic Value2 Volume0 Vega0 Time Value-0.85 Open Interest152 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 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:

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://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

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

PSEi Composite	6,385.42	+55.32	+0.87%
Nikkei 225	53,701.00	+926.36	+1.76%
Shanghai	4,118.74	+1.80	+0.04%
US 500	6,887.7	+12.1	+0.18%
US Tech 100	25,388.6	+62.0	+0.24%
DAX	24,560.98	-142.14	-0.58%
Dollar Index	98.640	+0.077	+0.08%

Crude Oil WTI	60.62	0.00	0.00%
Brent Oil	65.19	-0.05	-0.08%
Natural Gas	5.332	+0.299	+5.94%
Gold	4,823.20	-14.30	-0.30%
Silver	93.775	+1.138	+1.23%
US Soybeans	1,065.75	+0.75	+0.07%
Copper	5.8005	-0.0043	-0.07%

Philippines 2Y	5.175	0.000	0.00%
Philippines 10Y	6.060	0.000	0.00%
Philippines 20Y	6.527	0.000	0.00%
U.S. 2Y	3.595	-0.002	-0.06%
U.S. 10Y	4.255	+0.004	+0.09%
U.S. 30Y	4.877	+0.006	+0.12%
Germany 10Y	2.8822	+0.0042	+0.15%

Alphabet C	328.38	+6.22	+1.93%
Golden Haven	934.00	-23.50	-2.45%
Anheuser Busch ADR	69.26	+0.37	+0.54%
Booking	5,163.61	+136.61	+2.72%
Apple	247.65	+0.95	+0.39%
Alibaba ADR	168.67	+6.28	+3.87%
Tesla	431.44	+12.19	+2.91%

Recent Quotes

Name	Price	Chg.	Chg. %
GRND	11.94	-0.11	-0.91%
ROCTEC	0.570	+0.010	+1.79%
Fidelity Target D.	23,340.000	-175.000	-0.74%

Market Movers

Name	Last	Chg. %	Vol.
SP New Energy	1.29	+14.16%	141.33M
RL Commercial REIT	7.92	-2.10%	42.98M
International Container	627.000	+0.32%	1.43M
Bank of the Philippine Islands	118.30	+0.42%	1.25M
BDO Unibank	139.50	+1.23%	1.06M
Jollibee Foods	207.00	+1.37%	654.85K
PLDT	1,348.00	+1.05%	86.48K

Name	Last	Chg. %	Vol.
Imperial Resources	1.05	+50.00%	372.00K
Grand Plaza Hotel	6.990	+16.50%	0.20K
SP New Energy	1.29	+14.16%	141.33M
Philcomsat Holdings	1.81	+12.42%	35.00K
GMA Holdings	6.240	+10.44%	28.90K
MacroAsia	5.020	+9.37%	6.72M
Citystate Savings Bank	16.000	+7.96%	1.10K

Name	Last	Chg. %	Vol.
Uniholdings	131.00	-18.13%	0.22K
Swift Foods Pref	1.390	-7.33%	14.00K
Concrete Aggregates	55.000	-6.78%	0.23K
Pacificonline Systems	1.710	-6.56%	36.00K
Pacifica	0.920	-5.15%	25.00K
Allhome	0.35	-4.11%	3.24M
Haus Talk	1.02	-1.92%	401.00K