Options Chain for GRAY MEDIA INC COM (GTN) - $4.17 as of 5/29/2026 2:31:36 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 | 1.30 | 2.00 | 1.65 | 1.65 | 0.00 | 0.00% | 0.66 | 501 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:52 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 69 | 1.81 | 0.16 | 0.29 | 0.00 | 5/28/2026 | 5/29/2026 1:58:52 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.93 | 0.00 | 0.01 | 0.00 | 5/12/2026 | 5/29/2026 1:58:52 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.23 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/29/2026 1:58:52 PM EST |
| 5.00 | 0.65 | 1.35 | 1.00 | 1.25 | 0.00 | 0.00% | 0.20 | 0 | 78 | 1.76 | -0.84 | 0.29 | 0.00 | 5/19/2026 | 5/29/2026 1:58:52 PM EST |
| 7.50 | 2.80 | 4.00 | 3.40 | 2.93 | 0.00 | 0.00% | 0.45 | 0 | 3 | 3.35 | -1.00 | 0.01 | 0.00 | 5/11/2026 | 5/29/2026 1:58:52 PM EST |
| 10.00 | 5.20 | 6.70 | 5.95 | 6.00 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:52 PM EST |