Breaking News

Grindr (GRND)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

10.68 +0.26 +2.50%

20:52:27 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 863,543
Bid/Ask: 0.00 / 0.00
Day's Range: 10.24 - 10.82

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
Financials
Technical
Forum

Grindr Option Chain

Get free option data for GRND. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Grindr options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 18, 2026 18:40 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
5.4	0%	4.8	6.1	0	5.00	0	0%	0	0.05	0
GRND Call 5.00 Exp: Feb 20, 2026 Last: 5.4 Chg.: 0% SymbolGRND\|20260220\|5.00C Delta0 Imp Vol0 Bid4.8 Gamma0 Theoretical0 Ask6.1 Theta0 Intrinsic Value5.73 Volume0 Vega0 Time Value-0.33 Open Interest8 Rho0 Delta / Theta0 GRND Put 5.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolGRND\|20260220\|5.00P Delta-0.0241 Imp Vol5.9023 Bid0 Gamma0.012 Theoretical0.05 Ask0.05 Theta-0.0666 Intrinsic Value-5.73 Volume0 Vega0.0005 Time Value5.73 Open Interest0 Rho0 Delta / Theta0.3613
0	0%	3.8	5	0	6.00	0	0%	0	0.75	0
GRND Call 6.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolGRND\|20260220\|6.00C Delta0 Imp Vol0 Bid3.8 Gamma0 Theoretical0 Ask5 Theta0 Intrinsic Value4.73 Volume0 Vega0 Time Value-4.73 Open Interest0 Rho0 Delta / Theta0 GRND Put 6.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolGRND\|20260220\|6.00P Delta-0.1253 Imp Vol10.3184 Bid0 Gamma0.0251 Theoretical0.75 Ask0.75 Theta-0.4241 Intrinsic Value-4.73 Volume0 Vega0.0016 Time Value4.73 Open Interest0 Rho-0.0001 Delta / Theta0.2955
0	0%	2.8	4	0	7.00	0	0%	0	0.75	0
GRND Call 7.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolGRND\|20260220\|7.00C Delta0 Imp Vol0 Bid2.8 Gamma0 Theoretical0 Ask4 Theta0 Intrinsic Value3.73 Volume0 Vega0 Time Value-3.73 Open Interest0 Rho0 Delta / Theta0 GRND Put 7.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolGRND\|20260220\|7.00P Delta-0.157 Imp Vol8.3556 Bid0 Gamma0.0361 Theoretical0.75 Ask0.75 Theta-0.4001 Intrinsic Value-3.73 Volume0 Vega0.0019 Time Value3.73 Open Interest0 Rho-0.0001 Delta / Theta0.3923
					10.73	Price @ Feb 18, 2026 18:40 GMT
0.1	233.33%	0.05	0.15	6	11.00	0.65	0%	0.25	0.4	0
GRND Call 11.00 Exp: Feb 20, 2026 Last: 0.1 Chg.: 233.33% SymbolGRND\|20260220\|11.00C Delta0.3288 Imp Vol0.5945 Bid0.05 Gamma0.7628 Theoretical0.1 Ask0.15 Theta-0.0432 Intrinsic Value-0.27 Volume6 Vega0.0029 Time Value0.37 Open Interest23 Rho0.0002 Delta / Theta-7.6097 GRND Put 11.00 Exp: Feb 20, 2026 Last: 0.65 Chg.: 0% SymbolGRND\|20260220\|11.00P Delta-0.6697 Imp Vol0.6013 Bid0.25 Gamma0.7565 Theoretical0.33 Ask0.4 Theta-0.0428 Intrinsic Value0.27 Volume0 Vega0.0029 Time Value0.38 Open Interest1,011 Rho-0.0003 Delta / Theta15.6458
0.09	0%	0	0.2	0	12.00	1.25	0%	1.15	1.4	11
GRND Call 12.00 Exp: Feb 20, 2026 Last: 0.09 Chg.: 0% SymbolGRND\|20260220\|12.00C Delta0.2414 Imp Vol1.8825 Bid0 Gamma0.2077 Theoretical0.2 Ask0.2 Theta-0.1173 Intrinsic Value-1.27 Volume0 Vega0.0025 Time Value1.36 Open Interest310 Rho0.0001 Delta / Theta-2.0581 GRND Put 12.00 Exp: Feb 20, 2026 Last: 1.25 Chg.: 0% SymbolGRND\|20260220\|12.00P Delta-0.9235 Imp Vol0.9939 Bid1.15 Gamma0.1822 Theoretical1.25 Ask1.4 Theta-0.0277 Intrinsic Value1.27 Volume11 Vega0.0011 Time Value-0.02 Open Interest686 Rho-0.0004 Delta / Theta33.3452
0.1	0%	0	0.05	0	13.00	2.75	0%	2.1	2.8	0
GRND Call 13.00 Exp: Feb 20, 2026 Last: 0.1 Chg.: 0% SymbolGRND\|20260220\|13.00C Delta0.0828 Imp Vol1.7458 Bid0 Gamma0.1095 Theoretical0.05 Ask0.05 Theta-0.0532 Intrinsic Value-2.27 Volume0 Vega0.0012 Time Value2.37 Open Interest316 Rho0 Delta / Theta-1.5563 GRND Put 13.00 Exp: Feb 20, 2026 Last: 2.75 Chg.: 0% SymbolGRND\|20260220\|13.00P Delta-0.7961 Imp Vol2.729 Bid2.1 Gamma0.1302 Theoretical2.45 Ask2.8 Theta-0.1532 Intrinsic Value2.27 Volume0 Vega0.0023 Time Value0.48 Open Interest160 Rho-0.0005 Delta / Theta5.1967

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com South Africa's comment guidelines and agree to the terms described.

I Agree

GRND Comments

Write your thoughts about Grindr

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d71-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

South Africa Top 40	114,336.87	+3044.06	+2.74%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,664.8	+131.6	+0.27%
US 500	6,882.5	+39.3	+0.57%
US Tech 100	24,929.7	+228.1	+0.92%
DAX Futures	25,289.5	+231.5	+0.92%
Dollar Index	97.600	+0.540	+0.56%

Gold	5,006.91	+101.01	+2.06%
Silver	77.083	+3.542	+4.82%
Crude Oil WTI	65.06	+2.80	+4.50%
Brent Oil	70.33	+2.91	+4.32%
Natural Gas	3.016	-0.015	-0.49%
Copper	5.7670	+0.1245	+2.21%
US Corn	426.13	+0.13	+0.03%

USD/ZAR	16.0837	+0.0628	+0.39%
EUR/USD	1.1789	-0.0064	-0.54%
GBP/USD	1.3508	-0.0050	-0.37%
USD/JPY	154.76	+1.36	+0.89%
GBP/JPY	209.03	+1.01	+0.49%
USD/CAD	1.3696	+0.0059	+0.43%
AUD/USD	0.7048	-0.0039	-0.55%

Nampak	49,700	-748	-1.48%
MTN	19,955	+428	+2.19%
Standard Bank	32,428	+680	+2.14%
FirstRand Ltd	9,807	+276	+2.90%
Capitec	478,822	+11631	+2.49%
African Rainbow Minerals	21,837	+366	+1.70%
Naspers	91,555	+2352	+2.64%

Recent Quotes

	Name	Price	Chg.	Chg. %
	GRND	10.68	+0.26	+2.50%
	JPFA	2,560	0	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	6,397	+0.33%	19.49M
FirstRand Ltd	9,807	+2.90%	12.26M
MTN	19,955	+2.19%	5.33M
Impala Platinum	28,532	+6.30%	3.65M
Gold Fields	84,371	+3.34%	1.90M
Naspers	91,555	+2.64%	1.69M
AngloGold Ashanti ADR	172,447	+4.20%	990.41K

Name	Last	Chg. %	Vol.
Oando Plc	27	+50.00%	0.15K
African Media Entertainment	4,699	+23.37%	0.11K
Labat Africa Ltd	7	+16.67%	25.14M
MC Mining	244	+14.02%	12.49K
Texton Property Fund Ltd	360	+12.50%	6.00K
RH Bophelo	185	+12.12%	7.06K
Pan African Resources	3,375	+10.76%	11.49M

Name	Last	Chg. %	Vol.
South Ocean Holdings Ltd	112	-20.00%	1.09K
Goldrush Holdings Prf	530	-10.92%	174.29K
Brimstone Investment	551	-8.17%	13.97K
ISA Holdings	235	-7.11%	21.10K
Gemfields	116	-6.45%	6.50K
Accelerate Property Fund Ltd	70	-5.41%	132.22K
Copper 360	74.00	-5.13%	478.91K