Options Chain for GANNETT CO INC COM (GCI) - $3.81 as of 8/1/2025 3:48:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.20 | 3.30 | 2.75 | % | 2.75 | 0 | 0 | 8.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 2.00 | 1.40 | 2.80 | 2.10 | % | 1.05 | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 3.00 | 0.90 | 1.35 | 1.13 | 0.90 | 0.00 | 0.00% | 0.38 | 0 | 9 | 2.63 | 0.99 | 0.03 | 0.00 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 4.00 | 0.15 | 0.30 | 0.23 | 0.15 | 0.00 | 0.00% | 0.06 | 4 | 860 | 0.63 | 0.57 | 0.79 | -0.01 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.17 | 0 | 15 | 6.69 | 0.05 | 0.21 | 0.00 | 7/30/2025 | 8/1/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.07 | 0.00 | 0.01 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.55 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.00 | -0.01 | 0.03 | 0.00 | 7/10/2025 | 8/1/2025 3:59:59 PM EST |
| 4.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.02 | -9.10% | 0.04 | 3 | 20 | 0.63 | -0.43 | 0.79 | -0.01 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 5.00 | 0.80 | 3.10 | 1.95 | % | 0.39 | 0 | 0 | 8.21 | -0.95 | 0.21 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 6.00 | 1.85 | 4.10 | 2.98 | % | 0.50 | 0 | 0 | 8.83 | -1.00 | 0.01 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 7.00 | 2.90 | 5.10 | 4.00 | % | 0.57 | 0 | 0 | 9.33 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST |