Options Chain for GANNETT CO INC COM (GCI) - $3.48 as of 4/28/2025 3:20:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.10 | 3.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 4:00:01 PM EST | |||
| 2.00 | 1.35 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 4 | 2.12 | 1.00 | 0.01 | 0.00 | 4/3/2025 | 4/28/2025 4:00:01 PM EST |
| 3.00 | 0.45 | 0.55 | 0.48 | 0.00 | 0.00% | 0 | 367 | 0.77 | 0.79 | 0.45 | -0.01 | 4/25/2025 | 4/28/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 737 | 0.92 | 0.24 | 0.47 | -0.01 | 4/24/2025 | 4/28/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.30 | 0.05 | +0.04 | +400.00% | 1 | 556 | 1.28 | 0.03 | 0.10 | 0.00 | 4/28/2025 | 4/28/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.46 | 0.00 | 0.01 | 0.00 | 4/28/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 4/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.19 | 0.00 | 0.01 | 0.00 | 4/28/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 212 | 1.13 | -0.21 | 0.45 | -0.01 | 4/23/2025 | 4/28/2025 4:00:01 PM EST |
| 4.00 | 0.60 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 16 | 0.81 | -0.76 | 0.47 | -0.01 | 4/22/2025 | 4/28/2025 4:00:01 PM EST |
| 5.00 | 1.55 | 1.70 | 1.40 | 0.00 | 0.00% | 0 | 31 | 1.92 | -0.97 | 0.10 | 0.00 | 4/23/2025 | 4/28/2025 4:00:01 PM EST |
| 6.00 | 2.45 | 2.65 | % | 0 | 0 | 1.89 | -1.00 | 0.01 | 0.00 | 4/28/2025 4:00:01 PM EST | |||
| 7.00 | 3.50 | 3.70 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/28/2025 4:00:01 PM EST |