Options Chain for GRAN TIERRA ENERGY INC COM (GTE) - $4.10 as of 5/5/2025 8:16:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 1.55 | 1.70 | 1.69 | -0.56 | -24.89% | 20 | 42 | 2.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.45 | 0.04 | -0.16 | -80.00% | 41 | 227 | 2.59 | 0.14 | 0.33 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,028 | 2.17 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 127 | 2.90 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 2 | 3.43 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.95 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 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 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.17 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 5.00 | 0.80 | 0.95 | 0.82 | +0.20 | +32.26% | 24 | 396 | 1.16 | -0.86 | 0.33 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 7.50 | 3.30 | 3.50 | 1.79 | 0.00 | 0.00% | 0 | 14 | 2.78 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:49 PM EST |
| 10.00 | 5.80 | 6.00 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 12.50 | 8.30 | 8.50 | 5.68 | 0.00 | 0.00% | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 10.80 | 11.00 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |