Dark

GRND
Grindr Inc.
stock NYSE

Market Open

Aug 11, 2026 1:34:56 PM EDT

16.34USD-0.061%(-0.01)362,988

16.32Bid 16.36Ask 0.04Spread

Pre-market

Aug 11, 2026 8:17:30 AM EDT

16.42USD+0.428%(+0.07)9,958

After-hours

Aug 10, 2026 4:10:30 PM EDT

16.35USD0.000%(0.00)0

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
685	2,439	141	654

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
25 C	0.05	0.00%	21	426	08-06	GRND260821C00025000
23 C	0	0%	0			GRND260821C00023000
22 C	0.30	0%	2	7	08-03	GRND260821C00022000
21 C	0.11	-68.57%	12	84	08-06	GRND260821C00021000
20 C	0.04	-20.00%	26	926	08-10	GRND260821C00020000
19 C	0.17	+88.89%	6	244	08-10	GRND260821C00019000
18 C	0.27	+8.00%	9	483	08-10	GRND260821C00018000
17 C	0.33	-25.00%	36	269	08-10	GRND260821C00017000
16 C	0.74	+34.55%	6	119	08-10	GRND260821C00016000
15 C	1.60	-8.57%	1	135	08-10	GRND260821C00015000
14 C	3.75	-16.67%	1	151	08-05	GRND260821C00014000
13 C	4.83	+38.40%	1	140	08-05	GRND260821C00013000
12 C	3.70	-38.13%	1	83	08-07	GRND260821C00012000
11 C	5.36	+5.10%	2	15	07-06	GRND260821C00011000
10 C	7.85	+137.88%	1	41	08-03	GRND260821C00010000
9 C	0	0%	0			GRND260821C00009000
8 C	0	0%	0			GRND260821C00008000
7 C	0	0%	0			GRND260821C00007000
6 C	6.30	+16.67%	1	1	06-15	GRND260821C00006000
5 C	0	0%	0			GRND260821C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
25 P	0	0%	0			GRND260821P00025000
23 P	0	0%	0			GRND260821P00023000
22 P	0	0%	0			GRND260821P00022000
21 P	7.65	0%	2	1	04-20	GRND260821P00021000
20 P	6.75	0%	4	2	04-20	GRND260821P00020000
19 P	2.75	+71.88%	1	1	08-07	GRND260821P00019000
18 P	2.01	+29.68%	5	129	08-10	GRND260821P00018000
17 P	0.95	+26.67%	2	8	08-10	GRND260821P00017000
16 P	0.60	-13.04%	1	117	08-10	GRND260821P00016000
15 P	0.10	-33.33%	10	32	08-10	GRND260821P00015000
14 P	0.05	-44.44%	10	26	08-10	GRND260821P00014000
13 P	0.40	-18.37%	1	126	07-27	GRND260821P00013000
12 P	0.35	-12.50%	2	43	07-22	GRND260821P00012000
11 P	0.40	-20.00%	1	52	06-23	GRND260821P00011000
10 P	0.09	+80.00%	10	172	08-03	GRND260821P00010000
9 P	0.12	-60.00%	1	63	08-10	GRND260821P00009000
8 P	0.29	-42.00%	24	23	03-13	GRND260821P00008000
7 P	0	0%	0			GRND260821P00007000
6 P	0	0%	0			GRND260821P00006000
5 P	0	0%	0			GRND260821P00005000

.dark-mode .Dy2NZY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dy2NZY{ color: #333333; background-color: white; border: 2px solid #333333; }GRNDGrindr Inc.stock NYSE