Options Chain for GRANITE CONSTR INC COM (GVA) - $97.52 as of 11/20/2024 4:08:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 77.50 | 82.40 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 20.00 | 75.00 | 79.90 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 22.50 | 72.50 | 77.40 | 40.00 | 0.00 | 0.00% | 0 | 1 | 4.08 | 1.00 | 0.00 | 0.00 | 6/28/2024 | 11/20/2024 3:59:57 PM EST |
| 25.00 | 70.00 | 74.90 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 30.00 | 65.00 | 69.90 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 35.00 | 60.00 | 64.90 | 47.50 | 0.00 | 0.00% | 0 | 433 | 2.91 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:57 PM EST |
| 40.00 | 55.10 | 60.00 | 58.00 | 0.00 | 0.00% | 0 | 8 | 2.60 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 45.00 | 50.00 | 54.90 | 25.23 | 0.00 | 0.00% | 0 | 11 | 2.27 | 1.00 | 0.00 | 0.00 | 8/9/2024 | 11/20/2024 3:59:57 PM EST |
| 50.00 | 45.00 | 49.90 | 31.60 | 0.00 | 0.00% | 0 | 4 | 2.08 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:57 PM EST |
| 55.00 | 40.50 | 45.00 | 28.00 | 0.00 | 0.00% | 0 | 43 | 1.77 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:57 PM EST |
| 60.00 | 35.50 | 40.00 | 36.45 | 0.00 | 0.00% | 0 | 4 | 1.67 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:57 PM EST |
| 65.00 | 32.10 | 33.20 | 31.55 | -2.40 | -7.07% | 5 | 49 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 70.00 | 25.50 | 29.90 | 24.60 | 0.00 | 0.00% | 0 | 35 | 1.09 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |
| 75.00 | 20.50 | 25.10 | 10.00 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.99 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:57 PM EST |
| 80.00 | 17.30 | 18.50 | 15.17 | 0.00 | 0.00% | 0 | 627 | 0.62 | 0.97 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 85.00 | 11.00 | 15.00 | 6.10 | 0.00 | 0.00% | 0 | 24 | 0.62 | 0.92 | 0.02 | -0.03 | 11/4/2024 | 11/20/2024 3:59:57 PM EST |
| 90.00 | 8.30 | 11.00 | 8.30 | 0.00 | 0.00% | 0 | 8 | 0.50 | 0.81 | 0.03 | -0.05 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 95.00 | 4.20 | 6.20 | 4.50 | +0.70 | +18.43% | 1 | 4 | 0.36 | 0.62 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 100.00 | 1.65 | 3.50 | 1.93 | -0.07 | -3.50% | 14 | 29 | 0.34 | 0.40 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 105.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 1,001 | 0.35 | 0.22 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 110.00 | 0.10 | 0.50 | % | 0 | 0 | 0.30 | 0.11 | 0.02 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 115.00 | 0.00 | 3.40 | % | 0 | 0 | 0.77 | 0.04 | 0.01 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 120.00 | 0.00 | 3.10 | % | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.65 | 0.50 | 0.00 | 0.00% | 0 | 2 | 3.54 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 11/20/2024 3:59:57 PM EST |
| 20.00 | 0.00 | 2.85 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 22.50 | 0.00 | 3.10 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 11/20/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 2.85 | % | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 35.00 | 0.00 | 3.10 | 0.25 | 0.00 | 0.00% | 0 | 22 | 2.97 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 3:59:57 PM EST |
| 40.00 | 0.00 | 2.65 | 0.70 | 0.00 | 0.00% | 0 | 12 | 1.84 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 3:59:57 PM EST |
| 45.00 | 0.00 | 2.85 | 0.65 | 0.00 | 0.00% | 0 | 124 | 2.27 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:57 PM EST |
| 50.00 | 0.00 | 3.10 | 0.67 | 0.00 | 0.00% | 0 | 50 | 2.06 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 3:59:57 PM EST |
| 55.00 | 0.00 | 2.85 | 0.54 | 0.00 | 0.00% | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:57 PM EST |
| 60.00 | 0.00 | 3.10 | 1.45 | 0.00 | 0.00% | 0 | 7 | 1.65 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 11/20/2024 3:59:57 PM EST |
| 65.00 | 0.05 | 0.20 | 0.60 | 0.00 | 0.00% | 0 | 70 | 0.70 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:57 PM EST |
| 70.00 | 0.00 | 2.70 | 1.91 | 0.00 | 0.00% | 0 | 43 | 1.18 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 3:59:57 PM EST |
| 75.00 | 0.00 | 2.90 | 0.31 | 0.00 | 0.00% | 0 | 24 | 1.04 | -0.01 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 80.00 | 0.00 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.03 | 0.01 | -0.02 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 85.00 | 0.00 | 3.90 | % | 0 | 0 | 0.78 | -0.08 | 0.02 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 90.00 | 0.00 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 51 | 0.72 | -0.19 | 0.03 | -0.05 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 95.00 | 1.00 | 2.85 | 1.89 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.38 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 100.00 | 3.80 | 6.00 | 20.50 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.60 | 0.04 | -0.06 | 10/1/2024 | 11/20/2024 3:59:57 PM EST |
| 105.00 | 5.80 | 10.50 | % | 0 | 0 | 0.50 | -0.78 | 0.03 | -0.05 | 11/20/2024 3:59:57 PM EST | |||
| 110.00 | 10.70 | 15.00 | % | 0 | 0 | 0.63 | -0.89 | 0.02 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 115.00 | 15.80 | 20.00 | 19.81 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 120.00 | 20.60 | 25.00 | 25.10 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |