Options Chain for GRANITE CONSTR INC COM (GVA) - $82.99 as of 5/5/2025 8:16:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.00 | 44.90 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 45.00 | 36.00 | 40.20 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 50.00 | 31.20 | 35.10 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 55.00 | 26.10 | 30.10 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 60.00 | 21.10 | 24.10 | 19.60 | 0.00 | 0.00% | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 65.00 | 16.10 | 19.70 | 17.40 | +3.49 | +25.09% | 30 | 30 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 70.00 | 11.20 | 15.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 75.00 | 6.30 | 9.50 | % | 0 | 0 | 0.87 | 0.92 | 0.04 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 80.00 | 2.90 | 5.00 | 3.10 | 0.00 | 0.00% | 0 | 7 | 0.63 | 0.68 | 0.06 | -0.08 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 85.00 | 0.45 | 2.35 | 0.84 | 0.00 | 0.00% | 0 | 22 | 0.42 | 0.35 | 0.07 | -0.08 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 26 | 0.53 | 0.11 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | 0.02 | 0.01 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 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 | 0.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 7 | 2.13 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.30 | 0.10 | -0.44 | -81.49% | 6 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.95 | 1.80 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 40 | 0.88 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 1.60 | % | 0 | 0 | 0.80 | -0.08 | 0.04 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 2.65 | 4.80 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.32 | 0.06 | -0.08 | 3/25/2025 | 5/5/2025 3:59:48 PM EST |
| 85.00 | 1.80 | 5.00 | 5.10 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.65 | 0.07 | -0.08 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 90.00 | 6.10 | 9.10 | % | 0 | 0 | 0.73 | -0.89 | 0.03 | -0.04 | 5/5/2025 3:59:48 PM EST | |||
| 95.00 | 10.40 | 14.10 | % | 0 | 0 | 0.95 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 100.00 | 15.40 | 19.10 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 105.00 | 20.60 | 24.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 110.00 | 25.50 | 29.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |