Options Chain for GREAT LAKES DREDGE & DOCK CORP COM (GLDD) - $11.39 as of 8/13/2025 3:26:22 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 | 7.50 | 10.40 | 8.95 | % | 3.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 5.00 | 5.00 | 8.00 | 6.50 | % | 1.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 7.50 | 3.20 | 5.50 | 4.35 | % | 0.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 10.00 | 1.15 | 2.60 | 1.88 | 1.55 | +0.10 | +6.90% | 0.19 | 250 | 813 | 4.40 | 1.00 | 0.01 | 0.00 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 302 | 1.75 | 0.13 | 0.31 | -0.03 | 8/11/2025 | 8/13/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 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 | 8/13/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 8.18 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 137 | 3.79 | 0.00 | 0.01 | 0.00 | 8/5/2025 | 8/13/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 1.00 | 0.50 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.36 | -0.87 | 0.31 | -0.03 | 7/22/2025 | 8/13/2025 3:59:48 PM EST |
| 15.00 | 3.10 | 3.60 | 3.35 | % | 0.22 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 17.50 | 5.70 | 6.00 | 5.85 | % | 0.33 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 20.00 | 8.20 | 8.50 | 8.35 | % | 0.42 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 22.50 | 10.70 | 11.00 | 10.85 | % | 0.48 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST |