Dark

GRND
Grindr Inc.
stock NYSE

At Close

Aug 11, 2026 3:25:53 PM EDT

16.12USD-1.407%(-0.23)1,589,866

0.00Bid 0.00Ask 0.00Spread

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 Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
273	302	20	443

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
25 C	0.50	+100.00%	101	127	08-03	GRND261120C00025000
23 C	0	0%	0			GRND261120C00023000
22 C	0.76	-15.56%	1	13	08-06	GRND261120C00022000
21 C	1.15	+238.24%	3	5	08-03	GRND261120C00021000
20 C	0.85	+8.97%	1	13	08-10	GRND261120C00020000
19 C	1.35	-28.95%	12	76	08-06	GRND261120C00019000
18 C	1.28	+2.40%	2	63	08-10	GRND261120C00018000
17 C	2.80	+26.70%	1	5	08-04	GRND261120C00017000
16 C	1.95	-14.47%	13	29	08-10	GRND261120C00016000
15 C	3.70	-15.91%	1	69	08-05	GRND261120C00015000
14 C	2.05	-21.15%	3	7	06-26	GRND261120C00014000
13 C	4.83	+250.00%	1	10	08-06	GRND261120C00013000
12 C	3.30	+32.00%	4	16	06-26	GRND261120C00012000
11 C	0	0%	0			GRND261120C00011000
10 C	5.10	+8.74%	4	137	05-08	GRND261120C00010000
9 C	0	0%	0			GRND261120C00009000
8 C	0	0%	0			GRND261120C00008000
7 C	0	0%	0			GRND261120C00007000
6 C	0	0%	0			GRND261120C00006000
5 C	5.30	0%	5	5	06-09	GRND261120C00005000
4 C	0	0%	0			GRND261120C00004000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
25 P	0	0%	0			GRND261120P00025000
23 P	0	0%	0			GRND261120P00023000
22 P	0	0%	0			GRND261120P00022000
21 P	7.89	0%	2	1	04-20	GRND261120P00021000
20 P	6.80	0%	2	1	04-20	GRND261120P00020000
19 P	5.95	0%	4	2	04-20	GRND261120P00019000
18 P	0	0%	0			GRND261120P00018000
17 P	1.90	-55.81%	14	16	07-30	GRND261120P00017000
16 P	1.46	-57.68%	5	5	08-10	GRND261120P00016000
15 P	2.75	0%	2	1	04-20	GRND261120P00015000
14 P	2.30	-1.29%	9	10	05-26	GRND261120P00014000
13 P	1.55	-8.82%	1	201	06-18	GRND261120P00013000
12 P	1.10	0%	1	0	06-17	GRND261120P00012000
11 P	1.59	+0.63%	1	23	06-08	GRND261120P00011000
10 P	0.01	0%	1	1	08-10	GRND261120P00010000
9 P	0.62	-12.68%	24	26	06-09	GRND261120P00009000
8 P	0.20	-55.56%	125	176	06-22	GRND261120P00008000
7 P	0	0%	0			GRND261120P00007000
6 P	0	0%	0			GRND261120P00006000
5 P	0	0%	0			GRND261120P00005000
4 P	0	0%	0			GRND261120P00004000

.dark-mode .Kk3lHT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kk3lHT{ color: #333333; background-color: white; border: 2px solid #333333; }GRNDGrindr Inc.stock NYSE