Options Chain for GRABAGUN DIGITAL HLDGS INC COMMON STOCK (PEW) - $7.31 as of 7/25/2025 1:06:21 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 | 4.50 | 4.70 | 4.60 | 5.00 | -0.31 | -5.84% | 1.84 | 10 | 24 | 3.27 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 5.00 | 2.20 | 2.35 | 2.28 | 2.30 | -0.02 | -0.87% | 0.46 | 79 | 186 | 1.19 | 0.90 | 0.08 | -0.01 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 7.50 | 0.90 | 1.00 | 0.95 | 0.92 | -0.10 | -9.81% | 0.13 | 216 | 779 | 1.62 | 0.53 | 0.15 | -0.03 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 10.00 | 0.40 | 0.45 | 0.43 | 0.40 | -0.10 | -20.00% | 0.04 | 410 | 3,118 | 1.74 | 0.29 | 0.11 | -0.03 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 12.50 | 0.20 | 0.25 | 0.23 | 0.24 | -0.01 | -4.00% | 0.02 | 422 | 3,562 | 1.94 | 0.17 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.16 | +0.01 | +6.67% | 0.01 | 221 | 6,039 | 2.04 | 0.11 | 0.05 | -0.02 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 17.50 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 36 | 2,619 | 2.26 | 0.07 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 92 | 4,696 | 2.26 | 0.05 | 0.03 | -0.01 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 22.50 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 531 | 2.46 | 0.03 | 0.02 | -0.01 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,371 | 2.98 | 0.01 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 3,865 | 3.06 | 0.01 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,631 | 2.98 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 91 | 2.62 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 5.00 | 0.15 | 0.20 | 0.18 | 0.16 | +0.01 | +6.67% | 0.04 | 830 | 5,526 | 1.50 | -0.10 | 0.08 | -0.01 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 7.50 | 1.25 | 1.35 | 1.30 | 1.30 | +0.05 | +4.00% | 0.17 | 285 | 6,915 | 1.61 | -0.47 | 0.15 | -0.03 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 10.00 | 3.20 | 3.40 | 3.30 | 3.24 | +0.04 | +1.25% | 0.33 | 224 | 6,365 | 1.82 | -0.71 | 0.11 | -0.03 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 12.50 | 5.50 | 5.70 | 5.60 | 5.60 | +0.37 | +7.08% | 0.45 | 13 | 2,139 | 1.96 | -0.83 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 15.00 | 7.90 | 8.10 | 8.00 | 7.20 | 0.00 | 0.00% | 0.53 | 0 | 666 | 2.12 | -0.89 | 0.05 | -0.02 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 17.50 | 10.40 | 10.60 | 10.50 | 9.56 | 0.00 | 0.00% | 0.60 | 0 | 69 | 2.48 | -0.93 | 0.04 | -0.01 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 20.00 | 12.80 | 13.00 | 12.90 | 12.90 | +0.46 | +3.70% | 0.65 | 4 | 1,815 | 2.73 | -0.95 | 0.03 | -0.01 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 22.50 | 15.10 | 16.30 | 15.70 | 12.60 | 0.00 | 0.00% | 0.70 | 0 | 1 | 4.60 | -0.97 | 0.02 | -0.01 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 25.00 | 17.70 | 18.10 | 17.90 | 17.13 | 0.00 | 0.00% | 0.72 | 0 | 15 | 5.15 | -0.99 | 0.01 | 0.00 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 30.00 | 22.80 | 23.10 | 22.95 | 22.00 | 0.00 | 0.00% | 0.77 | 0 | 48 | 3.78 | -0.99 | 0.01 | 0.00 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 35.00 | 27.80 | 28.40 | 28.10 | % | 0.80 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST |