Dark

GRND
Grindr Inc.
stock NYSE

At Close

May 13, 2025 3:59:30 PM EDT

23.81USD-0.750%(-0.18)3,823,752

23.82Bid 23.85Ask 0.03Spread

Pre-market

May 13, 2025 8:53:30 AM EDT

23.91USD-0.333%(-0.08)536

After-hours

May 13, 2025 4:37:30 PM EDT

23.83USD+0.084%(+0.02)277,039

OverviewOption ChainHistoricalExchangesShortsTrends

ITM/OTM for Nov 21, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,237	426	18	478

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
31 C	1.30	0%	1	1	05-12	GRND251121C00031000
30 C	1.47	-13.53%	1	21	05-12	GRND251121C00030000
29 C	0	0%	0			GRND251121C00029000
28 C	1.60	0%	20	20	05-01	GRND251121C00028000
27 C	2.90	0.00%	1	2	05-08	GRND251121C00027000
26 C	2.60	+20.93%	3	12	05-12	GRND251121C00026000
25 C	3.12	-21.01%	13	366	05-12	GRND251121C00025000
24 C	3.30	-5.44%	1	4	05-12	GRND251121C00024000
23 C	3.90	-4.88%	40	22	05-09	GRND251121C00023000
22 C	4.30	-17.62%	2	1,088	05-12	GRND251121C00022000
21 C	5.00	+38.89%	8	4	05-02	GRND251121C00021000
20 C	6.59	+1.38%	2	75	05-08	GRND251121C00020000
19 C	7.00	+7.69%	19	30	05-07	GRND251121C00019000
18 C	3.78	+24.75%	1	5	04-21	GRND251121C00018000
17 C	4.51	+19.95%	1	7	04-21	GRND251121C00017000
16 C	4.20	0%	5	5	03-25	GRND251121C00016000
15 C	0	0%	0			GRND251121C00015000
14 C	0	0%	0			GRND251121C00014000
13 C	0	0%	0			GRND251121C00013000
12 C	0	0%	0			GRND251121C00012000
11 C	0	0%	0			GRND251121C00011000
10 C	8.60	0%	1	1	03-31	GRND251121C00010000
9 C	0	0%	0			GRND251121C00009000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
31 P	0	0%	0			GRND251121P00031000
30 P	0	0%	0			GRND251121P00030000
29 P	0	0%	0			GRND251121P00029000
28 P	0	0%	0			GRND251121P00028000
27 P	6.70	+28.85%	2	16	05-09	GRND251121P00027000
26 P	0	0%	0			GRND251121P00026000
25 P	4.00	0%	4	2	05-09	GRND251121P00025000
24 P	0	0%	0			GRND251121P00024000
23 P	0	0%	0			GRND251121P00023000
22 P	2.25	0%	5	5	05-12	GRND251121P00022000
21 P	1.95	-18.75%	2	8	05-12	GRND251121P00021000
20 P	1.75	0%	3	3	05-08	GRND251121P00020000
19 P	1.50	0.00%	2	81	05-09	GRND251121P00019000
18 P	1.45	+1.40%	502	272	05-09	GRND251121P00018000
17 P	1.15	-4.96%	10	99	05-01	GRND251121P00017000
16 P	0.65	-45.83%	12	6	05-09	GRND251121P00016000
15 P	0.80	+8.11%	1	2	05-06	GRND251121P00015000
14 P	0.87	0%	1	1	03-27	GRND251121P00014000
13 P	1.05	0%	1	1	04-09	GRND251121P00013000
12 P	0	0%	0			GRND251121P00012000
11 P	0	0%	0			GRND251121P00011000
10 P	0	0%	0			GRND251121P00010000
9 P	0	0%	0			GRND251121P00009000

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