Options Chain for GPGI INC COM CL A (GPGI) - $17.46 as of 5/7/2026 10:59:20 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 5.10 | 8.50 | 6.80 | 7.73 | 0.00 | 0.00% | 0.91 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 2:58:55 PM EST |
| 10.00 | 2.65 | 4.90 | 3.78 | 7.41 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.12 | 0.93 | 0.05 | 0.00 | 5/6/2026 | 5/7/2026 2:58:55 PM EST |
| 12.50 | 1.75 | 3.70 | 2.73 | 2.70 | 0.00 | 0.00% | 0.22 | 0 | 73 | 0.78 | 0.70 | 0.12 | -0.01 | 4/29/2026 | 5/7/2026 2:58:55 PM EST |
| 15.00 | 0.65 | 0.95 | 0.80 | 0.75 | -0.92 | -55.09% | 0.05 | 38 | 62 | 0.60 | 0.36 | 0.13 | -0.01 | 5/7/2026 | 5/7/2026 2:58:55 PM EST |
| 17.50 | 0.10 | 0.45 | 0.28 | 0.10 | -1.40 | -93.34% | 0.02 | 1,390 | 1,300 | 0.58 | 0.14 | 0.08 | -0.01 | 5/7/2026 | 5/7/2026 2:58:55 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 407 | 0.84 | 0.04 | 0.03 | 0.00 | 5/6/2026 | 5/7/2026 2:58:55 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 40 | 1.49 | 0.01 | 0.01 | 0.00 | 5/7/2026 2:58:55 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 2,026 | 1.67 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:55 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 33 | 1.70 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:55 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 1.40 | 0.70 | % | 0.09 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:55 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.80 | -0.07 | 0.05 | 0.00 | 5/7/2026 2:58:55 PM EST | |||
| 12.50 | 0.50 | 1.20 | 0.85 | 1.20 | % | 0.07 | 1 | 0 | 0.80 | -0.30 | 0.12 | -0.01 | 5/7/2026 | 5/7/2026 2:58:55 PM EST | |
| 15.00 | 1.35 | 2.05 | 1.70 | 1.65 | +0.67 | +68.37% | 0.11 | 57 | 53 | 0.57 | -0.64 | 0.13 | -0.01 | 5/7/2026 | 5/7/2026 2:58:55 PM EST |
| 17.50 | 3.00 | 5.30 | 4.15 | 4.00 | +1.75 | +77.78% | 0.24 | 2 | 21 | 0.96 | -0.86 | 0.08 | -0.01 | 5/7/2026 | 5/7/2026 2:58:55 PM EST |
| 20.00 | 6.00 | 6.40 | 6.20 | 2.90 | 0.00 | 0.00% | 0.31 | 0 | 197 | 0.95 | -0.96 | 0.03 | 0.00 | 3/24/2026 | 5/7/2026 2:58:55 PM EST |
| 22.50 | 7.60 | 10.30 | 8.95 | 8.00 | 0.00 | 0.00% | 0.40 | 0 | 38 | 2.38 | -0.99 | 0.01 | 0.00 | 4/29/2026 | 5/7/2026 2:58:55 PM EST |
| 25.00 | 10.00 | 12.90 | 11.45 | 10.46 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.58 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 2:58:55 PM EST |
| 30.00 | 15.00 | 18.00 | 16.50 | 15.45 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.90 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 2:58:55 PM EST |
| 35.00 | 20.00 | 23.00 | 21.50 | 20.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/7/2026 2:58:55 PM EST |