Options Chain for GRAY MEDIA INC COM (GTN) - $5.14 as of 7/25/2025 12:47:25 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 | 2.10 | 3.30 | 2.70 | 2.15 | 0.00 | 0.00% | 1.08 | 0 | 21 | 5.42 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:58:55 AM EST |
| 5.00 | 0.30 | 0.45 | 0.38 | 0.43 | -0.07 | -14.00% | 0.08 | 1 | 1,541 | 0.76 | 0.54 | 0.44 | -0.01 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.12 | 0.02 | 0.04 | 0.00 | 7/18/2025 | 7/25/2025 11:58:55 AM EST |
| 10.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM 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 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 52 | 2.64 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/25/2025 11:58:55 AM EST |
| 5.00 | 0.30 | 0.40 | 0.35 | 0.39 | 0.00 | 0.00% | 0.07 | 0 | 466 | 0.74 | -0.46 | 0.44 | -0.01 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 7.50 | 2.45 | 2.65 | 2.55 | 1.95 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.60 | -0.98 | 0.04 | 0.00 | 7/9/2025 | 7/25/2025 11:58:55 AM EST |
| 10.00 | 4.90 | 5.10 | 5.00 | % | 0.50 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST |