Options Chain for GREAT LAKES DREDGE & DOCK CORP COM (GLDD) - $11.68 as of 10/8/2025 4:06:58 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 | 9.10 | 10.30 | 9.70 | % | 3.88 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 5.00 | 6.60 | 8.00 | 7.30 | % | 1.46 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 7.50 | 4.10 | 5.30 | 4.70 | % | 0.63 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 10.00 | 1.60 | 3.00 | 2.30 | 1.73 | -0.22 | -11.29% | 0.23 | 4 | 9 | 2.83 | 0.99 | 0.03 | 0.00 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.45 | 0.25 | 0.38 | -0.02 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 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 | 10/8/2025 2:58:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.79 | -0.01 | 0.03 | 0.00 | 10/3/2025 | 10/8/2025 2:58:55 PM EST |
| 12.50 | 0.00 | 0.80 | 0.40 | 0.69 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.62 | -0.75 | 0.38 | -0.02 | 9/19/2025 | 10/8/2025 2:58:55 PM EST |
| 15.00 | 2.65 | 3.40 | 3.03 | % | 0.20 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 17.50 | 5.50 | 5.90 | 5.70 | % | 0.33 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 20.00 | 8.00 | 8.40 | 8.20 | % | 0.41 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 22.50 | 10.30 | 10.90 | 10.60 | % | 0.47 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST |