Options Chain for GREAT LAKES DREDGE & DOCK CORP COM (GLDD) - $12.89 as of 12/5/2025 3:00:05 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 | 9.70 | 11.50 | 10.60 | 9.70 | 0.00 | 0.00% | 4.24 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/5/2025 3:59:51 PM EST |
| 5.00 | 7.30 | 9.00 | 8.15 | 7.20 | 0.00 | 0.00% | 1.63 | 0 | 2 | 6.47 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/5/2025 3:59:51 PM EST |
| 7.50 | 4.70 | 6.50 | 5.60 | 3.60 | 0.00 | 0.00% | 0.75 | 0 | 26 | 4.21 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/5/2025 3:59:51 PM EST |
| 10.00 | 2.40 | 4.00 | 3.20 | 3.00 | 0.00 | 0.00% | 0.32 | 0 | 56 | 2.67 | 1.00 | 0.01 | 0.00 | 12/3/2025 | 12/5/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 303 | 0.85 | 0.66 | 0.34 | -0.02 | 12/4/2025 | 12/5/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 85 | 1.49 | 0.04 | 0.07 | 0.00 | 12/3/2025 | 12/5/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 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 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.60 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/5/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 34 | 3.39 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/5/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.04 | 0 | 101 | 2.07 | 0.00 | 0.01 | 0.00 | 12/1/2025 | 12/5/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.91 | -0.34 | 0.34 | -0.02 | 12/3/2025 | 12/5/2025 3:59:51 PM EST |
| 15.00 | 1.70 | 3.80 | 2.75 | % | 0.18 | 0 | 0 | 2.38 | -0.96 | 0.07 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 17.50 | 4.00 | 5.20 | 4.60 | % | 0.26 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 20.00 | 6.30 | 7.80 | 7.05 | % | 0.35 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 22.50 | 8.80 | 10.30 | 9.55 | % | 0.42 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 25.00 | 10.90 | 13.30 | 12.10 | % | 0.48 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST |