Options Chain for GREAT LAKES DREDGE & DOCK CORP COM (GLDD) - $15.41 as of 1/23/2026 7:38:33 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 | 14.60 | 13.30 | % | 5.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 5.00 | 10.00 | 12.60 | 11.30 | % | 2.26 | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 7.50 | 7.50 | 9.40 | 8.45 | % | 1.13 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 10.00 | 5.10 | 6.50 | 5.80 | 6.50 | 0.00 | 0.00% | 0.58 | 0 | 6 | 2.18 | 0.99 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 12.50 | 2.00 | 4.40 | 3.20 | 3.40 | -0.33 | -8.85% | 0.26 | 1 | 2 | 1.71 | 0.90 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 15.00 | 0.70 | 1.45 | 1.08 | 1.41 | -0.24 | -14.55% | 0.07 | 221 | 1,543 | 0.43 | 0.62 | 0.13 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 17.50 | 0.20 | 0.65 | 0.43 | 0.50 | -0.30 | -37.50% | 0.02 | 10 | 72 | 0.61 | 0.30 | 0.12 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.74 | 0.10 | 0.06 | -0.01 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.47 | 0.03 | 0.02 | 0.00 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.70 | 0.01 | 0.01 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.11 | 0 | 15 | 1.16 | -0.01 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 12.50 | 0.10 | 0.25 | 0.18 | 0.60 | +0.44 | +275.00% | 0.01 | 8 | 84 | 0.70 | -0.10 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 15.00 | 0.85 | 2.00 | 1.43 | 0.90 | +0.20 | +28.58% | 0.10 | 124 | 131 | 0.70 | -0.38 | 0.13 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 17.50 | 1.20 | 3.20 | 2.20 | 2.20 | 0.00 | 0.00% | 0.13 | 0 | 18 | 1.17 | -0.70 | 0.12 | -0.02 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 20.00 | 3.90 | 4.80 | 4.35 | 4.00 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.00 | -0.90 | 0.06 | -0.01 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 22.50 | 6.10 | 9.00 | 7.55 | % | 0.34 | 0 | 0 | 2.38 | -0.97 | 0.02 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 25.00 | 8.60 | 11.50 | 10.05 | % | 0.40 | 0 | 0 | 2.65 | -0.99 | 0.01 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 30.00 | 13.10 | 15.50 | 14.30 | % | 0.48 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST |