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 Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,672	6,459	5	441

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35 C	1.08	-30.32%	10	86	05-12	GRND260116C00035000
30 C	1.85	-7.50%	1	663	05-12	GRND260116C00030000
25 C	3.40	-10.53%	18	5,710	05-12	GRND260116C00025000
22 C	5.10	+37.84%	1	153	05-01	GRND260116C00022000
20 C	5.10	-28.97%	4	205	05-09	GRND260116C00020000
17 C	7.40	-5.85%	35	126	05-12	GRND260116C00017000
15 C	11.00	+7.84%	1	210	05-08	GRND260116C00015000
12 C	8.98	+38.15%	1	208	04-22	GRND260116C00012000
10 C	14.50	+3.57%	3	366	05-12	GRND260116C00010000
8 C	13.30	+26.67%	316	401	04-23	GRND260116C00008000
5 C	8.00	+14.29%	4	3	09-25	GRND260116C00005000
3 C	0	0%	0			GRND260116C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35 P	0	0%	0			GRND260116P00035000
30 P	0	0%	0			GRND260116P00030000
25 P	3.60	0%	5	5	05-08	GRND260116P00025000
22 P	3.00	-40.00%	2	17	05-07	GRND260116P00022000
20 P	2.50	+16.28%	10	12	05-09	GRND260116P00020000
17 P	1.28	-11.72%	22	101	05-02	GRND260116P00017000
15 P	0.75	-16.67%	22	117	05-09	GRND260116P00015000
12 P	0.51	+2.00%	5	123	04-24	GRND260116P00012000
10 P	0.44	-2.22%	10	16	04-08	GRND260116P00010000
8 P	0.45	0.00%	2	4	03-10	GRND260116P00008000
5 P	0	0%	0			GRND260116P00005000
3 P	0.12	-52.00%	49	51	12-18	GRND260116P00003000

.dark-mode .tGQm47{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tGQm47{ color: #333333; background-color: white; border: 2px solid #333333; }GRNDGrindr Inc.stock NYSE