Options Chain for GRANITE CONSTR INC COM (GVA) - $89.17 as of 6/19/2025 7:36:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 46.80 | 51.30 | % | 0 | 0 | 8.65 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 45.00 | 41.80 | 46.30 | % | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 50.00 | 36.90 | 41.30 | 34.02 | 0.00 | 0.00% | 0 | 1 | 6.61 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:52 PM EST |
| 55.00 | 31.90 | 36.30 | 30.20 | 0.00 | 0.00% | 0 | 1 | 5.73 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:28:52 PM EST |
| 60.00 | 27.00 | 31.20 | 23.94 | 0.00 | 0.00% | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:28:52 PM EST |
| 65.00 | 23.10 | 25.30 | 23.57 | 0.00 | 0.00% | 0 | 31 | 4.11 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:52 PM EST |
| 70.00 | 18.20 | 21.20 | 14.61 | 0.00 | 0.00% | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:52 PM EST |
| 75.00 | 12.80 | 15.30 | 14.74 | +4.94 | +50.41% | 5 | 265 | 2.74 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 80.00 | 7.80 | 11.20 | 10.37 | 0.00 | 0.00% | 0 | 7 | 2.08 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:52 PM EST |
| 85.00 | 2.80 | 5.40 | 3.97 | 0.00 | 0.00% | 0 | 34 | 1.40 | 0.95 | 0.03 | -0.04 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 90.00 | 0.00 | 1.05 | 0.60 | +0.09 | +17.65% | 6 | 68 | 0.47 | 0.39 | 0.16 | -0.28 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 95.00 | 0.00 | 0.10 | 0.04 | -0.36 | -90.00% | 5 | 650 | 0.49 | 0.01 | 0.02 | -0.03 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 100.00 | 0.00 | 2.15 | 5.50 | 0.00 | 0.00% | 0 | 11 | 2.08 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 6/18/2025 3:28:52 PM EST |
| 105.00 | 0.00 | 2.15 | 7.90 | 0.00 | 0.00% | 0 | 27 | 2.55 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 6/18/2025 3:28:52 PM EST |
| 110.00 | 0.00 | 1.55 | 1.25 | 0.00 | 0.00% | 0 | 4 | 1.91 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 6/18/2025 3:28:52 PM EST |
| 115.00 | 0.00 | 2.15 | 1.55 | 0.00 | 0.00% | 0 | 12 | 3.35 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 6/18/2025 3:28:52 PM EST |
| 120.00 | 0.00 | 1.55 | 0.85 | 0.00 | 0.00% | 0 | 5 | 3.69 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 6/18/2025 3:28:52 PM EST |
| 125.00 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 12 | 2.57 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 6/18/2025 3:28:52 PM EST |
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:52 PM EST |
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.80 | 0.00 | 0.00% | 0 | 1 | 5.25 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:28:52 PM EST |
| 60.00 | 0.00 | 1.55 | 1.40 | 0.00 | 0.00% | 0 | 31 | 2.39 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 6/18/2025 3:28:52 PM EST |
| 65.00 | 0.00 | 0.05 | 1.30 | 0.00 | 0.00% | 0 | 11 | 1.96 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/18/2025 3:28:52 PM EST |
| 70.00 | 0.00 | 0.05 | 1.90 | 0.00 | 0.00% | 0 | 9 | 3.70 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 6/18/2025 3:28:52 PM EST |
| 75.00 | 0.00 | 1.55 | 1.35 | 0.00 | 0.00% | 0 | 5 | 3.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:28:52 PM EST |
| 80.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 8 | 2.30 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:52 PM EST |
| 85.00 | 0.00 | 1.40 | 2.40 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.05 | 0.03 | -0.04 | 5/16/2025 | 6/18/2025 3:28:52 PM EST |
| 90.00 | 0.75 | 2.90 | 1.75 | 0.00 | 0.00% | 0 | 17 | 0.66 | -0.61 | 0.16 | -0.28 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 95.00 | 3.80 | 7.30 | 4.76 | 0.00 | 0.00% | 0 | 15 | 1.47 | -0.99 | 0.02 | -0.03 | 6/10/2025 | 6/18/2025 3:28:52 PM EST |
| 100.00 | 8.90 | 12.20 | 9.83 | 0.00 | 0.00% | 0 | 2 | 1.97 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:52 PM EST |
| 105.00 | 13.80 | 17.20 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 110.00 | 18.80 | 22.20 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 115.00 | 23.80 | 28.20 | 17.20 | 0.00 | 0.00% | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 6/18/2025 3:28:52 PM EST |
| 120.00 | 28.90 | 33.20 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 125.00 | 33.90 | 38.10 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 130.00 | 38.80 | 43.10 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 135.00 | 43.90 | 47.90 | % | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 140.00 | 48.90 | 53.20 | % | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 145.00 | 53.90 | 58.20 | % | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST |