Options Chain for GRANITE CONSTR INC COM (GVA) - $122.19 as of 2/2/2026 8:06:46 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 59.30 | 62.90 | 61.10 | % | 1.02 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 65.00 | 54.30 | 57.90 | 56.10 | % | 0.86 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 70.00 | 49.30 | 53.10 | 51.20 | % | 0.73 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 75.00 | 44.30 | 48.10 | 46.20 | % | 0.62 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 80.00 | 39.30 | 43.00 | 41.15 | % | 0.51 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 85.00 | 34.40 | 38.20 | 36.30 | % | 0.43 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 90.00 | 29.40 | 33.10 | 31.25 | % | 0.35 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 95.00 | 24.50 | 28.10 | 26.30 | % | 0.28 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 100.00 | 19.50 | 23.20 | 21.35 | % | 0.21 | 0 | 0 | 0.79 | 0.97 | 0.01 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 105.00 | 14.70 | 18.40 | 16.55 | % | 0.16 | 0 | 0 | 0.70 | 0.92 | 0.01 | -0.06 | 1/30/2026 3:59:56 PM EST | |||
| 110.00 | 10.10 | 13.80 | 11.95 | % | 0.11 | 0 | 0 | 0.59 | 0.84 | 0.02 | -0.09 | 1/30/2026 3:59:56 PM EST | |||
| 115.00 | 6.10 | 9.90 | 8.00 | 7.40 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.36 | 0.72 | 0.03 | -0.11 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 120.00 | 3.80 | 6.00 | 4.90 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.38 | 0.57 | 0.03 | -0.12 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 125.00 | 0.55 | 4.10 | 2.33 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.35 | 0.39 | 0.04 | -0.10 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 2.90 | 1.45 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.51 | 0.22 | 0.03 | -0.07 | 1/9/2026 | 1/30/2026 3:59:56 PM EST |
| 135.00 | 0.10 | 0.75 | 0.43 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.10 | 0.02 | -0.04 | 1/16/2026 | 1/30/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.04 | 0.01 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2,000 | 1.03 | -0.01 | 0.00 | -0.02 | 1/13/2026 | 1/30/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | -0.03 | 0.01 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.77 | -0.08 | 0.01 | -0.06 | 1/30/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.67 | -0.16 | 0.02 | -0.09 | 1/30/2026 3:59:56 PM EST | |||
| 115.00 | 0.15 | 4.10 | 2.13 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | -0.28 | 0.03 | -0.11 | 1/15/2026 | 1/30/2026 3:59:56 PM EST |
| 120.00 | 2.25 | 6.00 | 4.13 | % | 0.03 | 0 | 0 | 0.41 | -0.43 | 0.03 | -0.12 | 1/30/2026 3:59:56 PM EST | |||
| 125.00 | 4.60 | 8.30 | 6.45 | % | 0.05 | 0 | 0 | 0.37 | -0.61 | 0.04 | -0.10 | 1/30/2026 3:59:56 PM EST | |||
| 130.00 | 8.10 | 11.80 | 9.95 | % | 0.08 | 0 | 0 | 0.46 | -0.78 | 0.03 | -0.07 | 1/30/2026 3:59:56 PM EST | |||
| 135.00 | 12.60 | 16.00 | 14.30 | 14.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.53 | -0.90 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 140.00 | 17.40 | 20.90 | 19.15 | % | 0.14 | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 145.00 | 22.20 | 25.90 | 24.05 | % | 0.17 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 150.00 | 27.00 | 30.90 | 28.95 | % | 0.19 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 155.00 | 31.90 | 35.90 | 33.90 | % | 0.22 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 160.00 | 36.90 | 40.90 | 38.90 | % | 0.24 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 165.00 | 41.70 | 45.90 | 43.80 | % | 0.27 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 170.00 | 46.70 | 50.90 | 48.80 | % | 0.29 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST |