Options Chain for GRANITE CONSTR INC COM (GVA) - $109.37 as of 8/13/2025 3:31:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 64.20 | 68.20 | 66.20 | 49.80 | 0.00 | 0.00% | 1.47 | 0 | 0 | 9.01 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:58 PM EST |
| 50.00 | 59.20 | 63.20 | 61.20 | % | 1.22 | 0 | 0 | 8.32 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 55.00 | 54.20 | 58.20 | 56.20 | % | 1.02 | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 60.00 | 49.20 | 53.20 | 51.20 | % | 0.85 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 65.00 | 44.30 | 48.50 | 46.40 | 40.50 | 0.00 | 0.00% | 0.71 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 70.00 | 39.00 | 43.20 | 41.10 | % | 0.59 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 75.00 | 34.20 | 38.30 | 36.25 | % | 0.48 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 80.00 | 29.20 | 33.30 | 31.25 | % | 0.39 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 85.00 | 24.30 | 27.90 | 26.10 | 20.59 | 0.00 | 0.00% | 0.31 | 0 | 12 | 3.42 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 90.00 | 19.50 | 22.70 | 21.10 | 15.75 | 0.00 | 0.00% | 0.23 | 0 | 4 | 2.66 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 95.00 | 14.30 | 18.20 | 16.25 | 11.50 | 0.00 | 0.00% | 0.17 | 0 | 7 | 2.21 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 100.00 | 9.30 | 12.70 | 11.00 | 9.60 | 0.00 | 0.00% | 0.11 | 0 | 110 | 1.67 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 105.00 | 4.30 | 6.90 | 5.60 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.82 | 0.97 | 0.02 | -0.06 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 110.00 | 0.10 | 3.20 | 1.65 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.67 | 0.11 | -0.35 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.87 | 0.16 | 0.06 | -0.20 | 8/13/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.31 | 0.01 | 0.01 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/13/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.25 | 0.13 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.71 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/13/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.60 | 0.80 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | -0.03 | 0.02 | -0.06 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.90 | -0.33 | 0.11 | -0.35 | 8/13/2025 3:59:58 PM EST | |||
| 115.00 | 3.10 | 5.90 | 4.50 | % | 0.04 | 0 | 0 | 1.18 | -0.84 | 0.06 | -0.20 | 8/13/2025 3:59:58 PM EST | |||
| 120.00 | 8.00 | 10.60 | 9.30 | % | 0.08 | 0 | 0 | 1.43 | -0.99 | 0.01 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 125.00 | 13.00 | 15.60 | 14.30 | % | 0.11 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 130.00 | 18.10 | 20.80 | 19.45 | % | 0.15 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST |