Breaking News

Grindr (GRND)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

11.73 -0.25 -2.05%

27/01 - Closed. Currency in USD

After Hours

11.58

-0.15

-1.28%

1:57:22 - Real-time Data

Type: Equity

Market: United States

Volume: 1,777,327
Bid/Ask: 0.00 / 0.00
Day's Range: 11.52 - 11.95

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

Jan 27, 2026 20:31 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	6.2	7.7	0	5.00	0	0%	0	0.75	0
GRND Call 5.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolGRND\|20260220\|5.00C Delta0.96 Imp Vol2.3079 Bid6.2 Gamma0.0124 Theoretical6.95 Ask7.7 Theta-0.013 Intrinsic Value6.75 Volume0 Vega0.0026 Time Value-6.75 Open Interest0 Rho0.0029 Delta / Theta-73.9569 GRND Put 5.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolGRND\|20260220\|5.00P Delta-0.0863 Imp Vol3.8619 Bid0 Gamma0.0135 Theoretical0.75 Ask0.75 Theta-0.0381 Intrinsic Value-6.75 Volume0 Vega0.0048 Time Value6.75 Open Interest0 Rho-0.001 Delta / Theta2.2624
0	0%	5.1	6.8	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 Delta0.9509 Imp Vol1.8714 Bid5.1 Gamma0.018 Theoretical5.95 Ask6.8 Theta-0.0125 Intrinsic Value5.75 Volume0 Vega0.0031 Time Value-5.75 Open Interest0 Rho0.0035 Delta / Theta-75.9738 GRND Put 6.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolGRND\|20260220\|6.00P Delta-0.108 Imp Vol3.1956 Bid0 Gamma0.0192 Theoretical0.75 Ask0.75 Theta-0.0372 Intrinsic Value-5.75 Volume0 Vega0.0056 Time Value5.75 Open Interest0 Rho-0.0012 Delta / Theta2.9043
0	0%	4.4	5.6	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 Delta0.9281 Imp Vol1.6319 Bid4.4 Gamma0.0278 Theoretical5 Ask5.6 Theta-0.0147 Intrinsic Value4.75 Volume0 Vega0.0041 Time Value-4.75 Open Interest0 Rho0.0039 Delta / Theta-63.2063 GRND Put 7.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolGRND\|20260220\|7.00P Delta-0.1331 Imp Vol2.6434 Bid0 Gamma0.0269 Theoretical0.75 Ask0.75 Theta-0.0356 Intrinsic Value-4.75 Volume0 Vega0.0065 Time Value4.75 Open Interest0 Rho-0.0014 Delta / Theta3.7382
					11.75	Price @ Jan 27, 2026 20:31 GMT
0.37	-26%	0.4	0.5	35	12.00	0.6	20%	0.55	0.65	1
GRND Call 12.00 Exp: Feb 20, 2026 Last: 0.37 Chg.: -26% SymbolGRND\|20260220\|12.00C Delta0.4699 Imp Vol0.4392 Bid0.4 Gamma0.2996 Theoretical0.45 Ask0.5 Theta-0.0115 Intrinsic Value-0.25 Volume35 Vega0.012 Time Value0.62 Open Interest123 Rho0.0033 Delta / Theta-40.8089 GRND Put 12.00 Exp: Feb 20, 2026 Last: 0.6 Chg.: 20% SymbolGRND\|20260220\|12.00P Delta-0.5369 Imp Vol0.4152 Bid0.55 Gamma0.3181 Theoretical0.6 Ask0.65 Theta-0.0098 Intrinsic Value0.25 Volume1 Vega0.012 Time Value0.35 Open Interest1,003 Rho-0.0038 Delta / Theta54.7254
0.1	-37.5%	0.1	0.2	20	13.00	1.2	0%	0.85	1.7	0
GRND Call 13.00 Exp: Feb 20, 2026 Last: 0.1 Chg.: -37.5% SymbolGRND\|20260220\|13.00C Delta0.1725 Imp Vol0.373 Bid0.1 Gamma0.2264 Theoretical0.1 Ask0.2 Theta-0.0062 Intrinsic Value-1.25 Volume20 Vega0.0077 Time Value1.35 Open Interest295 Rho0.0013 Delta / Theta-27.838 GRND Put 13.00 Exp: Feb 20, 2026 Last: 1.2 Chg.: 0% SymbolGRND\|20260220\|13.00P Delta-0.8424 Imp Vol0.364 Bid0.85 Gamma0.2242 Theoretical1.27 Ask1.7 Theta-0.0048 Intrinsic Value1.25 Volume0 Vega0.0072 Time Value-0.05 Open Interest291 Rho-0.0046 Delta / Theta175.9781
0.05	-28.57%	0	0.15	2	14.00	1.15	0%	1.7	2.55	0
GRND Call 14.00 Exp: Feb 20, 2026 Last: 0.05 Chg.: -28.57% SymbolGRND\|20260220\|14.00C Delta0.083 Imp Vol0.4566 Bid0 Gamma0.1107 Theoretical0.05 Ask0.15 Theta-0.0045 Intrinsic Value-2.25 Volume2 Vega0.0046 Time Value2.3 Open Interest1,157 Rho0.0006 Delta / Theta-18.4866 GRND Put 14.00 Exp: Feb 20, 2026 Last: 1.15 Chg.: 0% SymbolGRND\|20260220\|14.00P Delta0 Imp Vol0 Bid1.7 Gamma0 Theoretical0 Ask2.55 Theta0 Intrinsic Value2.25 Volume0 Vega0 Time Value-1.1 Open Interest152 Rho0 Delta / Theta0

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	115,619.70	-1089.51	-0.93%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,022.7	+19.3	+0.04%
US 500	6,997.3	+18.7	+0.27%
US Tech 100	26,089.1	+149.4	+0.58%
DAX Futures	25,002.0	-7.0	-0.03%
Dollar Index	95.850	+0.260	+0.27%

Gold	5,207.84	+87.24	+1.70%
Silver	113.283	+7.326	+6.91%
Crude Oil WTI	62.53	+0.14	+0.22%
Brent Oil	66.67	-0.06	-0.09%
Natural Gas	3.772	-0.005	-0.13%
Copper	5.9308	-0.0202	-0.34%
US Corn	427.60	+1.10	+0.26%

USD/ZAR	15.8965	+0.0414	+0.26%
EUR/USD	1.2012	-0.0029	-0.24%
GBP/USD	1.3814	-0.0034	-0.25%
USD/JPY	152.66	+0.41	+0.27%
GBP/JPY	210.91	+0.12	+0.06%
USD/CAD	1.3606	+0.0023	+0.17%
AUD/USD	0.6997	-0.0014	-0.20%

Nampak	52,600	-125	-0.24%
MTN	18,300	+84	+0.46%
Standard Bank	30,010	+210	+0.70%
FirstRand Ltd	9,292	+171	+1.87%
Capitec	439,994	+7047	+1.63%
African Rainbow Minerals	25,207	-362	-1.42%
Naspers	103,797	+2785	+2.76%

Recent Quotes

	Name	Price	Chg.	Chg. %
	GRND	11.73	-0.25	-2.05%
	CAPU	7.65	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	7,777	-3.76%	17.05M
FirstRand Ltd	9,292	+1.87%	12.47M
Impala Platinum	35,900	-2.18%	3.96M
Gold Fields	86,265	-6.23%	2.26M
Naspers	103,797	+2.76%	1.90M
AngloGold Ashanti ADR	167,982	-6.36%	1.39M
Valterra Platinum	175,400	-1.03%	1.26M

Name	Last	Chg. %	Vol.
Brikor	14.00	+16.67%	20.57K
PBT Holdings	699	+9.22%	5.07K
Mantengu Mining	52.00	+8.33%	364.00K
Calgro M3 Holdings Ltd	504	+7.23%	57.29K
Europa Metals	105	+7.14%	59.39K
Copper 360	94.00	+6.82%	5.50M
Goldrush Holdings Prf	690	+6.15%	1.01K

Name	Last	Chg. %	Vol.
Mtn Zakhele Futhi	22.00	-24.14%	1.70K
Sephaku Holdings Ltd	200	-11.11%	65.12K
Texton Property Fund Ltd	316	-9.97%	35.63K
MC Mining	222	-9.39%	9.50K
Lesaka Tech	7,351	-8.08%	0.06K
Oando Plc	25	-7.41%	12.20K
Huge Group	135	-6.90%	28.20K