Options Chain for GREAT LAKES DREDGE & DOCK CORP COM (GLDD) - $16.07 as of 2/11/2026 7:22:05 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 | 12.00 | 17.00 | 14.50 | % | 5.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/11/2026 3:59:54 PM EST | |||
| 5.00 | 9.50 | 14.50 | 12.00 | % | 2.40 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 2/11/2026 3:59:54 PM EST | |||
| 7.50 | 8.10 | 12.00 | 10.05 | 4.90 | 0.00 | 0.00% | 1.34 | 0 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 2/11/2026 3:59:54 PM EST |
| 10.00 | 6.80 | 7.40 | 7.10 | 6.90 | +1.50 | +27.78% | 0.71 | 17 | 83 | 1.32 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/11/2026 3:59:54 PM EST |
| 12.50 | 4.40 | 4.50 | 4.45 | 4.40 | +0.40 | +10.00% | 0.36 | 1,558 | 4,181 | 0.59 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/11/2026 3:59:54 PM EST |
| 15.00 | 1.90 | 2.00 | 1.95 | 1.95 | -0.10 | -4.88% | 0.13 | 2,785 | 7,723 | 0.22 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/11/2026 3:59:54 PM EST |
| 17.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.70 | -87.50% | 0.00 | 928 | 2,863 | 0.12 | 0.23 | 0.42 | 0.00 | 2/11/2026 | 2/11/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.14 | -93.34% | 0.00 | 1,145 | 1,201 | 0.33 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/11/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.51 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/11/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.65 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/11/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/11/2026 3:59:54 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 | 4.80 | 2.40 | % | 0.96 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 2/11/2026 3:59:54 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/11/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.91 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 2/11/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 13 | 147 | 0.57 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/11/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | -1.24 | -99.20% | 0.00 | 32 | 39 | 0.27 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/11/2026 3:59:54 PM EST |
| 17.50 | 0.60 | 0.75 | 0.68 | 0.65 | % | 0.04 | 171 | 0 | 0.13 | -0.77 | 0.42 | 0.00 | 2/11/2026 | 2/11/2026 3:59:54 PM EST | |
| 20.00 | 2.75 | 5.50 | 4.13 | % | 0.21 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/11/2026 3:59:54 PM EST | |||
| 22.50 | 3.20 | 8.00 | 5.60 | % | 0.25 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/11/2026 3:59:54 PM EST | |||
| 25.00 | 5.70 | 10.50 | 8.10 | % | 0.32 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/11/2026 3:59:54 PM EST | |||
| 30.00 | 10.50 | 15.50 | 13.00 | % | 0.43 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/11/2026 3:59:54 PM EST |