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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
542	259	17	70

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35 C	0	0%	0			GRND280121C00035000
30 C	2.00	+42.86%	3	6	08-06	GRND280121C00030000
27 C	0.80	-15.79%	4	6	05-18	GRND280121C00027000
25 C	1.75	-30.00%	1	101	08-07	GRND280121C00025000
22 C	2.60	+5,100.00%	10	28	08-07	GRND280121C00022000
20 C	3.00	+31.00%	15	89	07-29	GRND280121C00020000
17 C	2.40	-20.00%	1	29	06-22	GRND280121C00017000
15 C	5.50	+1.85%	1	28	07-30	GRND280121C00015000
13 C	6.60	+18.07%	1	63	07-30	GRND280121C00013000
10 C	6.40	-1.54%	100	255	07-01	GRND280121C00010000
8 C	10.20	+52.24%	96	181	08-06	GRND280121C00008000
5 C	10.50	+40.00%	1	3	05-08	GRND280121C00005000
3 C	13.30	+23.15%	11	12	07-01	GRND280121C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35 P	0	0%	0			GRND280121P00035000
30 P	16.00	+12.68%	12	4	11-19	GRND280121P00030000
27 P	0	0%	0			GRND280121P00027000
25 P	0	0%	0			GRND280121P00025000
22 P	9.10	0%	22	4	04-20	GRND280121P00022000
20 P	7.35	0%	2	1	04-20	GRND280121P00020000
17 P	5.15	0%	22	8	04-20	GRND280121P00017000
15 P	3.75	+88.44%	2	2	04-20	GRND280121P00015000
13 P	2.15	+8.04%	10	30	11-06	GRND280121P00013000
10 P	1.96	-6.67%	1	31	02-23	GRND280121P00010000
8 P	0	0%	0			GRND280121P00008000
5 P	0.15	-40.00%	1	7	08-03	GRND280121P00005000
3 P	0	0%	0			GRND280121P00003000

.dark-mode .ZyVS82{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZyVS82{ color: #333333; background-color: white; border: 2px solid #333333; }GRNDGrindr Inc.stock NYSE