Options Chain for GRAN TIERRA ENERGY INC COM (GTE) - $5.25 as of 6/13/2025 3:27:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.50 | 3.80 | 3.40 | +1.21 | +55.26% | 14 | 56 | 1.94 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 5.00 | 1.20 | 1.45 | 1.30 | +0.70 | +116.67% | 173 | 400 | 1.06 | 0.71 | 0.14 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 7.50 | 0.20 | 0.25 | 0.25 | +0.15 | +150.00% | 8,202 | 570 | 0.77 | 0.26 | 0.18 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 303 | 0.85 | 0.06 | 0.08 | 0.00 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 67 | 1.21 | 0.01 | 0.03 | 0.00 | 3/3/2025 | 6/13/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.01 | 0.00 | 6/13/2025 4:00:02 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 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 7 | 3.36 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/13/2025 4:00:02 PM EST |
| 5.00 | 0.20 | 0.35 | 0.20 | -0.40 | -66.67% | 20 | 346 | 0.60 | -0.29 | 0.14 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 7.50 | 1.30 | 1.85 | 3.20 | 0.00 | 0.00% | 0 | 10 | 0.97 | -0.74 | 0.18 | -0.01 | 4/4/2025 | 6/13/2025 4:00:02 PM EST |
| 10.00 | 3.80 | 4.00 | 2.60 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.94 | 0.08 | 0.00 | 1/16/2025 | 6/13/2025 4:00:02 PM EST |
| 12.50 | 6.30 | 6.50 | % | 0 | 0 | 1.20 | -0.99 | 0.03 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 15.00 | 8.70 | 9.00 | % | 0 | 0 | 1.42 | -1.00 | 0.01 | 0.00 | 6/13/2025 4:00:02 PM EST |