Options Chain for GRABAGUN DIGITAL HLDGS INC COMMON STOCK (PEW) - $6.70 as of 7/29/2025 2:29:29 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 | 3.60 | 4.00 | 3.80 | 4.70 | 0.00 | 0.00% | 1.52 | 0 | 9 | 3.66 | 0.97 | 0.02 | 0.00 | 7/28/2025 | 7/29/2025 12:58:59 PM EST |
| 5.00 | 1.85 | 2.00 | 1.93 | 1.91 | -0.59 | -23.60% | 0.39 | 13 | 81 | 1.32 | 0.77 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 12:58:59 PM EST |
| 7.50 | 0.95 | 1.05 | 1.00 | 1.05 | -0.09 | -7.90% | 0.13 | 75 | 434 | 1.44 | 0.49 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 12:58:59 PM EST |
| 10.00 | 0.60 | 0.70 | 0.65 | 0.60 | -0.10 | -14.29% | 0.07 | 537 | 1,017 | 1.62 | 0.34 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 12:58:59 PM EST |
| 12.50 | 0.40 | 0.50 | 0.45 | 0.45 | -0.04 | -8.17% | 0.04 | 41 | 348 | 1.73 | 0.24 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 12:58:59 PM EST |
| 15.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.05 | -12.50% | 0.02 | 215 | 379 | 1.80 | 0.19 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 12:58:59 PM EST |
| 17.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.02 | -7.41% | 0.01 | 27 | 75 | 1.87 | 0.14 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 12:58:59 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.04 | -13.80% | 0.01 | 3 | 101 | 1.93 | 0.11 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 12:58:59 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.07 | 0.08 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 12:58:59 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.18 | 0.05 | 0.02 | 0.00 | 7/28/2025 | 7/29/2025 12:58:59 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 47 | 2.25 | 0.03 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 12:58:59 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 0.00 | 28 | 27 | 2.14 | 0.03 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 12:58:59 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 10 | 510 | 1.54 | -0.03 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 12:58:59 PM EST |
| 5.00 | 0.50 | 0.55 | 0.53 | 0.55 | +0.10 | +22.23% | 0.11 | 168 | 1,388 | 1.29 | -0.23 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 12:58:59 PM EST |
| 7.50 | 2.05 | 2.15 | 2.10 | 2.09 | +0.33 | +18.75% | 0.28 | 11 | 495 | 1.45 | -0.51 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 12:58:59 PM EST |
| 10.00 | 4.10 | 4.30 | 4.20 | 3.91 | -0.04 | -1.02% | 0.42 | 10 | 76 | 1.59 | -0.66 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 12:58:59 PM EST |
| 12.50 | 6.40 | 6.60 | 6.50 | 6.29 | +0.39 | +6.61% | 0.52 | 6 | 20 | 1.70 | -0.76 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 12:58:59 PM EST |
| 15.00 | 8.80 | 9.10 | 8.95 | 8.45 | +0.55 | +6.97% | 0.60 | 7 | 1 | 1.81 | -0.81 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 12:58:59 PM EST |
| 17.50 | 11.20 | 11.40 | 11.30 | 9.99 | 0.00 | 0.00% | 0.65 | 0 | 15 | 1.83 | -0.86 | 0.05 | -0.01 | 7/23/2025 | 7/29/2025 12:58:59 PM EST |
| 20.00 | 13.60 | 14.00 | 13.80 | 13.10 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.37 | -0.89 | 0.04 | -0.01 | 7/25/2025 | 7/29/2025 12:58:59 PM EST |
| 22.50 | 16.00 | 16.80 | 16.40 | 13.10 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.93 | -0.92 | 0.03 | -0.01 | 7/18/2025 | 7/29/2025 12:58:59 PM EST |
| 25.00 | 18.30 | 19.50 | 18.90 | 17.10 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.32 | -0.95 | 0.02 | 0.00 | 7/21/2025 | 7/29/2025 12:58:59 PM EST |
| 30.00 | 23.30 | 24.70 | 24.00 | % | 0.80 | 0 | 0 | 3.79 | -0.97 | 0.02 | 0.00 | 7/29/2025 12:58:59 PM EST | |||
| 35.00 | 28.30 | 29.50 | 28.90 | % | 0.83 | 0 | 0 | 3.76 | -0.97 | 0.01 | 0.00 | 7/29/2025 12:58:59 PM EST |