Options Chain for GRAY MEDIA INC COM (GTN) - $3.95 as of 5/5/2025 8:16:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 1.55 | 1.75 | % | 0 | 0 | 0.75 | 0.86 | 0.11 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 5.00 | 0.35 | 0.45 | 0.43 | +0.13 | +43.34% | 7,168 | 371 | 0.67 | 0.39 | 0.19 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 357 | 0.85 | 0.14 | 0.11 | 0.00 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 1.05 | 0.05 | 0.05 | 0.00 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.40 | % | 0 | 0 | 1.05 | -0.14 | 0.11 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 5.00 | 1.10 | 1.65 | 1.75 | 0.00 | 0.00% | 0 | 31 | 0.55 | -0.61 | 0.19 | 0.00 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 7.50 | 3.40 | 3.80 | 2.90 | 0.00 | 0.00% | 0 | 7 | 0.89 | -0.86 | 0.11 | 0.00 | 3/25/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 6.00 | 6.20 | % | 0 | 0 | 1.01 | -0.95 | 0.05 | 0.00 | 5/5/2025 3:59:48 PM EST |