Options Chain for GREAT LAKES DREDGE & DOCK CORP COM (GLDD) - $16.92 as of 3/16/2026 10:58:13 AM 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 | 13.30 | 16.60 | 14.95 | % | 5.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 5.00 | 10.80 | 14.10 | 12.45 | % | 2.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 7.50 | 8.70 | 11.60 | 10.15 | 4.90 | 0.00 | 0.00% | 1.35 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 3/16/2026 4:00:01 PM EST |
| 10.00 | 6.80 | 7.20 | 7.00 | 6.90 | 0.00 | 0.00% | 0.70 | 0 | 70 | 3.96 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 12.50 | 4.30 | 5.10 | 4.70 | 4.40 | -0.04 | -0.91% | 0.38 | 7 | 3,599 | 1.76 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 15.00 | 1.70 | 2.10 | 1.90 | 1.95 | 0.00 | 0.00% | 0.13 | 0 | 6,626 | 0.84 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,266 | 0.32 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 950 | 1.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.54 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.98 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 1.20 | 0.60 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 3/16/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 273 | 2.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.73 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.83 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:01 PM EST |
| 17.50 | 0.25 | 0.70 | 0.48 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.50 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:01 PM EST |
| 20.00 | 2.50 | 5.20 | 3.85 | % | 0.19 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 22.50 | 5.00 | 7.70 | 6.35 | % | 0.28 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 25.00 | 7.30 | 10.20 | 8.75 | % | 0.35 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 30.00 | 11.80 | 15.20 | 13.50 | % | 0.45 | 0 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST |