Options Chain for GRABAGUN DIGITAL HLDGS INC COMMON STOCK (PEW) - $5.67 as of 8/22/2025 8:29:56 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.10 | 3.30 | 3.20 | 3.20 | +0.10 | +3.23% | 1.28 | 7 | 60 | 1.73 | 0.96 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 5.00 | 1.15 | 1.30 | 1.23 | 1.20 | +0.15 | +14.29% | 0.25 | 44 | 350 | 1.01 | 0.70 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 7.50 | 0.35 | 0.50 | 0.43 | 0.45 | +0.02 | +4.66% | 0.06 | 690 | 1,395 | 1.11 | 0.35 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.23 | +0.04 | +21.06% | 0.02 | 15 | 2,069 | 1.20 | 0.19 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.14 | +0.04 | +40.00% | 0.01 | 1 | 818 | 1.28 | 0.12 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 58 | 2,152 | 1.39 | 0.08 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 654 | 1.78 | 0.02 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 2,256 | 1.68 | 0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 466 | 1.90 | 0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 966 | 2.01 | 0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,069 | 1.96 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 182 | 2.85 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.03 | 1 | 424 | 1.48 | -0.04 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 5.00 | 0.50 | 0.65 | 0.58 | 0.58 | -0.02 | -3.34% | 0.12 | 26 | 498 | 1.07 | -0.30 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 7.50 | 2.05 | 2.30 | 2.18 | 2.65 | 0.00 | 0.00% | 0.29 | 0 | 640 | 1.02 | -0.65 | 0.15 | -0.01 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 10.00 | 4.40 | 4.60 | 4.50 | 4.60 | 0.00 | 0.00% | 0.45 | 0 | 409 | 1.20 | -0.81 | 0.10 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 12.50 | 6.80 | 7.00 | 6.90 | 6.30 | 0.00 | 0.00% | 0.55 | 0 | 1,319 | 1.54 | -0.88 | 0.06 | -0.01 | 8/13/2025 | 8/22/2025 3:59:57 PM EST |
| 15.00 | 9.00 | 9.50 | 9.25 | 8.50 | 0.00 | 0.00% | 0.62 | 0 | 69 | 1.79 | -0.92 | 0.05 | 0.00 | 8/14/2025 | 8/22/2025 3:59:57 PM EST |
| 17.50 | 11.80 | 12.40 | 12.10 | 11.40 | 0.00 | 0.00% | 0.69 | 0 | 129 | 3.39 | -0.98 | 0.02 | 0.00 | 7/31/2025 | 8/22/2025 3:59:57 PM EST |
| 20.00 | 14.10 | 15.70 | 14.90 | 14.30 | 0.00 | 0.00% | 0.74 | 0 | 70 | 3.81 | -0.98 | 0.01 | 0.00 | 7/30/2025 | 8/22/2025 3:59:57 PM EST |
| 22.50 | 16.80 | 17.80 | 17.30 | 15.90 | 0.00 | 0.00% | 0.77 | 0 | 195 | 3.50 | -0.99 | 0.01 | 0.00 | 8/4/2025 | 8/22/2025 3:59:57 PM EST |
| 25.00 | 19.30 | 19.50 | 19.40 | 18.50 | 0.00 | 0.00% | 0.78 | 0 | 254 | 2.44 | -0.99 | 0.01 | 0.00 | 7/29/2025 | 8/22/2025 3:59:57 PM EST |
| 30.00 | 24.20 | 24.80 | 24.50 | % | 0.82 | 0 | 202 | 3.21 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 35.00 | 29.00 | 30.30 | 29.65 | 25.30 | 0.00 | 0.00% | 0.85 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:57 PM EST |