Dark

GRND
Grindr Inc.
stock NYSE

Market Open

Aug 11, 2026 3:24:04 PM EDT

16.21USD-0.856%(-0.14)523,132

14.12Bid 16.21Ask 2.09Spread

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,019	3,691	167	266

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35 C	0.04	-80.00%	2	309	08-07	GRND270115C00035000
30 C	0.35	+133.33%	6	322	08-03	GRND270115C00030000
25 C	0.38	+8.57%	13	1,459	08-10	GRND270115C00025000
22 C	1.00	-9.09%	2	103	08-06	GRND270115C00022000
20 C	1.10	-26.67%	8	852	08-07	GRND270115C00020000
18 C	2.87	+97.93%	11	20	08-03	GRND270115C00018000
17 C	1.90	-24.60%	3	626	08-10	GRND270115C00017000
16 C	1.97	-50.13%	1	160	08-07	GRND270115C00016000
15 C	3.18	-29.33%	5	95	08-07	GRND270115C00015000
14 C	3.49	+58.64%	1	1	07-01	GRND270115C00014000
13 C	3.00	0.00%	2	2	06-29	GRND270115C00013000
12 C	5.00	-23.66%	4	613	08-07	GRND270115C00012000
11 C	0	0%	0			GRND270115C00011000
10 C	7.15	+14.77%	100	56	07-29	GRND270115C00010000
9 C	0	0%	0			GRND270115C00009000
8 C	6.00	+2.56%	9	17	05-06	GRND270115C00008000
7 C	0	0%	0			GRND270115C00007000
6 C	0	0%	0			GRND270115C00006000
5 C	8.50	-16.67%	1	69	06-16	GRND270115C00005000
3 C	8.61	+7.62%	10	6	06-10	GRND270115C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35 P	21.50	+65.38%	2	1	04-20	GRND270115P00035000
30 P	16.55	+81.87%	2	119	04-20	GRND270115P00030000
25 P	11.60	+41.46%	2	1	04-20	GRND270115P00025000
22 P	8.65	-25.62%	2	1	04-20	GRND270115P00022000
20 P	3.50	+4.48%	30	31	08-04	GRND270115P00020000
18 P	5.30	0%	4	1	04-20	GRND270115P00018000
17 P	4.45	-16.67%	2	13	04-20	GRND270115P00017000
16 P	3.65	0%	2	1	04-20	GRND270115P00016000
15 P	2.90	-19.44%	2	66	04-20	GRND270115P00015000
14 P	1.45	-34.09%	4	6	07-27	GRND270115P00014000
13 P	1.10	-43.01%	6	7	07-27	GRND270115P00013000
12 P	0.53	-33.75%	1	104	08-03	GRND270115P00012000
11 P	0.80	-15.79%	1	1	05-08	GRND270115P00011000
10 P	0.60	0.00%	6	18	06-25	GRND270115P00010000
9 P	0.65	-27.78%	1	37	06-11	GRND270115P00009000
8 P	0.51	+45.71%	1	25	06-09	GRND270115P00008000
7 P	0	0%	0			GRND270115P00007000
6 P	0	0%	0			GRND270115P00006000
5 P	0.20	+33.33%	1	1	02-02	GRND270115P00005000
3 P	0	0%	0			GRND270115P00003000

.dark-mode .FGhM8p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FGhM8p{ color: #333333; background-color: white; border: 2px solid #333333; }GRNDGrindr Inc.stock NYSE