GRND · Grindr Inc. · Options Chain

Track GRND — free

$15.35 -0.03 (-0.20%)

Russell 2000 member Rebalance outlook locked

Market Cap

$2.67B

173.82M

Options Chain

Underlying $15.35 · today Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 7 days to expiry · 36 contracts · mixed daily-bar sessions · Jul 16, 2026–Sep 10, 2026; 17 unknown

Put / call OI

0.10

Call-heavy positioning

Open interest

1,242

as of Sep 9, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$15.00

$0.35 below spot

ATM implied vol

47.6%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 7d Oct 16 35d Nov 20 70d Jan 15 126d Feb 19 161d Jan 21 497d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$6.30	$7.80	—		—	$0.00	$0.75	—	—	—	—
Call · $8 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:58:41.078 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8 Daily-bar session Unknown Quote as of 2026-09-10 19:59:37.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.30	$7.00	—		—	$0.00	$0.75	—	—	—	—
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:55:08.000 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 Daily-bar session Unknown Quote as of 2026-09-10 19:59:36.762 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.50	$5.80	—		—	$0.00	$0.70	—	—	—	—
Call · $10 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:22.117 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10 Daily-bar session Unknown Quote as of 2026-09-10 19:59:36.282 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.50	$4.70	—		—	$0.00	$0.75	—	—	—	—
Call · $11 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:40.217 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11 Daily-bar session Unknown Quote as of 2026-09-10 19:59:35.860 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.50	$3.70	—		$0.05	$0.00	$0.75	—	—	1	1
Call · $12 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:22.116 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12 Daily-bar session Jul 16, 2026 Quote as of 2026-09-10 19:59:50.563 UTC Last $0.05 Breakeven $11.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this put
6	6	—	—	$1.70	$2.65	$2.85		$0.75	$0.00	$0.20	—	—	1	4
Call · $13 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-10 19:59:22.117 UTC Last $2.85 Breakeven $15.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 9, 2026 Model this call Put · $13 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:33.844 UTC Last $0.75 Breakeven $12.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 9, 2026 Model this put
—	—	—	—	$0.75	$1.80	—		$0.25	$0.00	$0.75	—	—	43	48
Call · $14 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.270 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14 Daily-bar session Aug 19, 2026 Quote as of 2026-09-10 19:59:33.531 UTC Last $0.25 Breakeven $13.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 9, 2026 Model this put
50	18	40.5%	0.674	$0.15	$0.95	$0.60		$0.50	$0.15	$0.45	-0.362	54.7%	2	48
Call · $15 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:43.187 UTC Last $0.60 Breakeven $15.60 Implied vol 40.5% Delta 0.674 ≈67% ITM Gamma 0.418 Theta -0.023 Vega 0.008 Open interest 50 OI effective date Sep 9, 2026 Model this call Put · $15 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:49.784 UTC Last $0.50 Breakeven $14.50 Implied vol 54.7% Delta -0.362 ≈36% ITM Gamma 0.323 Theta -0.031 Vega 0.008 Open interest 48 OI effective date Sep 9, 2026 Model this put
Underlying $15.35
62	6	41.3%	0.247	$0.05	$0.20	$0.25		$0.72	$0.50	$1.40	-0.654	66.5%	2	7
Call · $16 Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 19:59:49.665 UTC Last $0.25 Breakeven $16.25 Implied vol 41.3% Delta 0.247 ≈25% ITM Gamma 0.36 Theta -0.02 Vega 0.007 Open interest 62 OI effective date Sep 9, 2026 Model this call Put · $16 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-10 19:59:38.854 UTC Last $0.72 Breakeven $15.28 Implied vol 66.5% Delta -0.654 ≈65% ITM Gamma 0.261 Theta -0.036 Vega 0.008 Open interest 7 OI effective date Sep 9, 2026 Model this put
129	1	—	—	$0.00	$0.20	$0.07		$2.00	$1.50	$2.40	-0.743	101.5%	2	4
Call · $17 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:55.541 UTC Last $0.07 Breakeven $17.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 129 OI effective date Sep 9, 2026 Model this call Put · $17 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.090 UTC Last $2.00 Breakeven $15.00 Implied vol 101.5% Delta -0.743 ≈74% ITM Gamma 0.15 Theta -0.048 Vega 0.007 Open interest 4 OI effective date Sep 9, 2026 Model this put
21	10	—	—	$0.00	$0.30	$0.05		$2.00	$2.35	$3.60	-0.776	134.4%	4	—
Call · $18 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:55:31.791 UTC Last $0.05 Breakeven $18.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 9, 2026 Model this call Put · $18 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-10 19:59:22.117 UTC Last $2.00 Breakeven $16.00 Implied vol 134.4% Delta -0.776 ≈78% ITM Gamma 0.105 Theta -0.06 Vega 0.006 Open interest — OI effective date — Model this put
39	2	—	—	$0.00	$0.75	$0.12		—	$3.30	$4.60	—	—	—	—
Call · $19 Daily-bar session Aug 20, 2026 Quote as of 2026-09-10 19:59:22.120 UTC Last $0.12 Breakeven $19.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 9, 2026 Model this call Put · $19 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:22.117 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
81	2	—	—	$0.00	$0.05	$0.06		$2.50	$4.30	$5.60	—	—	2	1
Call · $20 Daily-bar session Aug 20, 2026 Quote as of 2026-09-10 13:30:38.027 UTC Last $0.06 Breakeven $20.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 81 OI effective date Sep 9, 2026 Model this call Put · $20 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-10 19:59:31.147 UTC Last $2.50 Breakeven $17.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this put
20	10	—	—	$0.00	$0.75	$0.50		—	$5.30	$6.70	—	—	—	—
Call · $21 Daily-bar session Aug 3, 2026 Quote as of 2026-09-10 19:59:36.481 UTC Last $0.50 Breakeven $21.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 9, 2026 Model this call Put · $21 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:22.117 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	2	—	—	$0.00	$0.05	$0.39		—	$6.30	$7.80	—	—	—	—
Call · $22 Daily-bar session Aug 20, 2026 Quote as of 2026-09-10 13:30:01.853 UTC Last $0.39 Breakeven $22.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 9, 2026 Model this call Put · $22 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:22.116 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
676	10	—	—	$0.00	$0.05	$0.05		—	$7.30	$8.80	—	—	—	—
Call · $23 Daily-bar session Aug 21, 2026 Quote as of 2026-09-10 13:30:01.853 UTC Last $0.05 Breakeven $23.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 676 OI effective date Sep 9, 2026 Model this call Put · $23 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:21.864 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.05	—		—	$8.30	$9.80	—	—	—	—
Call · $24 Daily-bar session Unknown Quote as of 2026-09-10 13:30:01.535 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:22.117 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
25	25	—	—	$0.00	$0.05	$0.04		—	$9.30	$10.80	—	—	—	—
Call · $25 Daily-bar session Aug 20, 2026 Quote as of 2026-09-10 13:30:37.943 UTC Last $0.04 Breakeven $25.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 9, 2026 Model this call Put · $25 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:22.153 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jul 16, 2026–Sep 10, 2026; 17 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1820144 CUSIP 39854F101 13F (30d) 104 filings 104 filers Visit website Investor relations