Options Chain for GRANITE CONSTR INC COM (GVA) - $105.92 as of 10/8/2025 4:08:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 50.00 | 54.20 | 52.10 | 54.07 | 0.00 | 0.00% | 0.95 | 0 | 15 | 3.43 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 2:58:52 PM EST |
| 60.00 | 45.00 | 49.10 | 47.05 | % | 0.78 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 65.00 | 40.10 | 44.00 | 42.05 | % | 0.65 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 70.00 | 35.20 | 39.10 | 37.15 | % | 0.53 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 75.00 | 30.10 | 33.80 | 31.95 | 34.27 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:52 PM EST |
| 80.00 | 25.20 | 29.10 | 27.15 | % | 0.34 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 85.00 | 20.30 | 24.10 | 22.20 | % | 0.26 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 90.00 | 15.40 | 19.00 | 17.20 | % | 0.19 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 95.00 | 10.10 | 14.20 | 12.15 | 14.34 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.83 | 0.98 | 0.01 | -0.03 | 9/29/2025 | 10/8/2025 2:58:52 PM EST |
| 100.00 | 5.20 | 9.30 | 7.25 | % | 0.07 | 0 | 0 | 0.59 | 0.91 | 0.03 | -0.06 | 10/8/2025 2:58:52 PM EST | |||
| 105.00 | 1.30 | 4.30 | 2.80 | 3.16 | -2.06 | -39.47% | 0.03 | 5 | 7 | 0.46 | 0.67 | 0.07 | -0.11 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 110.00 | 0.60 | 1.35 | 0.98 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 627 | 0.29 | 0.30 | 0.07 | -0.10 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.66 | 0.07 | 0.03 | -0.04 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.00 | -0.01 | 10/8/2025 2:58:52 PM EST | |||
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:52 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:52 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | -0.02 | 0.01 | -0.03 | 9/11/2025 | 10/8/2025 2:58:52 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.40 | -0.09 | 0.03 | -0.06 | 10/8/2025 2:58:52 PM EST | |||
| 105.00 | 0.00 | 1.30 | 0.65 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.50 | -0.33 | 0.07 | -0.11 | 9/22/2025 | 10/8/2025 2:58:52 PM EST |
| 110.00 | 1.75 | 5.00 | 3.38 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 622 | 0.36 | -0.70 | 0.07 | -0.10 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 115.00 | 6.00 | 9.40 | 7.70 | 7.54 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.65 | -0.93 | 0.03 | -0.04 | 8/29/2025 | 10/8/2025 2:58:52 PM EST |
| 120.00 | 11.00 | 14.80 | 12.90 | % | 0.11 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 10/8/2025 2:58:52 PM EST | |||
| 125.00 | 16.00 | 19.80 | 17.90 | % | 0.14 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 130.00 | 21.00 | 24.80 | 22.90 | % | 0.18 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 135.00 | 26.00 | 29.80 | 27.90 | % | 0.21 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 140.00 | 31.00 | 34.80 | 32.90 | % | 0.23 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 145.00 | 36.10 | 39.80 | 37.95 | % | 0.26 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 150.00 | 41.00 | 44.80 | 42.90 | % | 0.29 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 155.00 | 46.20 | 49.80 | 48.00 | % | 0.31 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 160.00 | 51.00 | 54.80 | 52.90 | % | 0.33 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 165.00 | 56.00 | 59.80 | 57.90 | % | 0.35 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST |