Options Chain for GPGI INC COM CL A (GPGI) - $16.83 as of 5/6/2026 7:18:56 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 | 14.50 | 16.00 | 15.25 | 12.70 | 0.00 | 0.00% | 6.10 | 0 | 1 | 0.01 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 5.00 | 12.10 | 13.20 | 12.65 | 12.39 | +2.24 | +22.07% | 2.53 | 4 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 7.50 | 9.60 | 11.00 | 10.30 | 9.80 | +2.14 | +27.94% | 1.37 | 2 | 1 | 0.01 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 10.00 | 7.00 | 8.90 | 7.95 | 5.90 | 0.00 | 0.00% | 0.80 | 0 | 50 | 4.41 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 12.50 | 4.80 | 6.00 | 5.40 | 4.75 | +1.20 | +33.81% | 0.43 | 2 | 63 | 2.27 | 0.98 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 15.00 | 2.40 | 3.70 | 3.05 | 1.05 | 0.00 | 0.00% | 0.20 | 0 | 105 | 1.56 | 0.87 | 0.06 | -0.11 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 17.50 | 0.70 | 2.45 | 1.58 | 1.24 | +0.74 | +148.00% | 0.09 | 224 | 135 | 0.97 | 0.64 | 0.11 | -0.13 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 1 | 1 | 1.10 | 0.36 | 0.11 | -0.10 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.78 | 0.16 | 0.08 | -0.06 | 5/6/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.23 | 0.06 | 0.04 | -0.03 | 5/6/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.93 | 0.01 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 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 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.94 | -0.02 | 0.01 | -0.03 | 5/6/2026 4:00:05 PM EST | |||
| 15.00 | 0.05 | 0.90 | 0.48 | 0.45 | -0.15 | -25.00% | 0.03 | 10 | 326 | 2.14 | -0.13 | 0.06 | -0.11 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 17.50 | 0.70 | 1.15 | 0.93 | 1.05 | -1.39 | -56.97% | 0.05 | 3 | 83 | 1.12 | -0.36 | 0.11 | -0.13 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 20.00 | 2.30 | 3.40 | 2.85 | 2.97 | -2.49 | -45.61% | 0.14 | 10 | 50 | 2.09 | -0.64 | 0.11 | -0.10 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 22.50 | 4.50 | 6.20 | 5.35 | 7.95 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.07 | -0.84 | 0.08 | -0.06 | 4/29/2026 | 5/6/2026 4:00:05 PM EST |
| 25.00 | 6.00 | 8.90 | 7.45 | 10.45 | 0.00 | 0.00% | 0.30 | 0 | 3 | 3.82 | -0.94 | 0.04 | -0.03 | 4/29/2026 | 5/6/2026 4:00:05 PM EST |
| 30.00 | 11.90 | 14.20 | 13.05 | 15.45 | 0.00 | 0.00% | 0.43 | 0 | 3 | 5.02 | -0.99 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:05 PM EST |
| 35.00 | 16.70 | 19.20 | 17.95 | 19.50 | 0.00 | 0.00% | 0.51 | 0 | 1 | 5.73 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |