Options Chain for GANNETT CO INC COM (GCI) - $5.30 as of 11/3/2025 6:08:43 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 | 3.70 | 4.80 | 4.25 | % | 4.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:57 PM EST | |||
| 2.00 | 2.60 | 3.80 | 3.20 | % | 1.60 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:57 PM EST | |||
| 3.00 | 1.80 | 2.65 | 2.23 | 2.20 | 0.00 | 0.00% | 0.74 | 0 | 9 | 3.44 | 1.00 | 0.01 | 0.00 | 10/30/2025 | 11/3/2025 3:59:57 PM EST |
| 4.00 | 0.95 | 1.70 | 1.33 | 1.35 | 0.00 | 0.00% | 0.33 | 0 | 249 | 2.33 | 0.92 | 0.14 | -0.01 | 10/31/2025 | 11/3/2025 3:59:57 PM EST |
| 5.00 | 0.45 | 0.75 | 0.60 | 0.56 | -0.01 | -1.76% | 0.12 | 1 | 2,653 | 0.99 | 0.64 | 0.34 | -0.01 | 11/3/2025 | 11/3/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | 0.14 | -0.06 | -30.00% | 0.03 | 601 | 126 | 1.43 | 0.31 | 0.32 | -0.01 | 11/3/2025 | 11/3/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 111 | 2.30 | 0.11 | 0.17 | -0.01 | 10/30/2025 | 11/3/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.17 | 0.03 | 0.06 | 0.00 | 11/3/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.85 | 0.43 | % | 0.05 | 0 | 0 | 3.73 | 0.01 | 0.02 | 0.00 | 11/3/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.85 | 0.43 | % | 0.04 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:57 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 | 11/3/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.32 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.07 | 0.00 | 0.01 | 0.00 | 10/30/2025 | 11/3/2025 3:59:57 PM EST |
| 4.00 | 0.05 | 0.40 | 0.23 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 840 | 1.61 | -0.08 | 0.14 | -0.01 | 10/31/2025 | 11/3/2025 3:59:57 PM EST |
| 5.00 | 0.15 | 0.45 | 0.30 | 0.42 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.93 | -0.36 | 0.34 | -0.01 | 10/31/2025 | 11/3/2025 3:59:57 PM EST |
| 6.00 | 0.65 | 1.75 | 1.20 | % | 0.20 | 0 | 0 | 2.76 | -0.69 | 0.32 | -0.01 | 11/3/2025 3:59:57 PM EST | |||
| 7.00 | 1.35 | 2.30 | 1.83 | % | 0.26 | 0 | 0 | 2.34 | -0.89 | 0.17 | -0.01 | 11/3/2025 3:59:57 PM EST | |||
| 8.00 | 2.15 | 3.40 | 2.78 | % | 0.35 | 0 | 0 | 2.99 | -0.97 | 0.06 | 0.00 | 11/3/2025 3:59:57 PM EST | |||
| 9.00 | 3.10 | 4.60 | 3.85 | % | 0.43 | 0 | 0 | 3.79 | -0.99 | 0.02 | 0.00 | 11/3/2025 3:59:57 PM EST | |||
| 10.00 | 4.10 | 5.60 | 4.85 | % | 0.48 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:57 PM EST |