Options Chain for GRANITE CONSTR INC COM (GVA) - $116.19 as of 3/23/2026 2:00:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 43.50 | 47.00 | 45.25 | % | 0.60 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:37 PM EST | |||
| 80.00 | 38.70 | 42.00 | 40.35 | % | 0.50 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:37 PM EST | |||
| 85.00 | 34.20 | 37.10 | 35.65 | % | 0.42 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:37 PM EST | |||
| 90.00 | 29.10 | 32.20 | 30.65 | % | 0.34 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 3/23/2026 3:59:37 PM EST | |||
| 95.00 | 24.30 | 27.30 | 25.80 | 25.38 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.87 | 0.99 | 0.00 | -0.03 | 3/19/2026 | 3/23/2026 3:59:37 PM EST |
| 100.00 | 18.50 | 22.40 | 20.45 | % | 0.20 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.05 | 3/23/2026 3:59:37 PM EST | |||
| 105.00 | 13.70 | 17.30 | 15.50 | 32.20 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.59 | 0.93 | 0.01 | -0.07 | 2/26/2026 | 3/23/2026 3:59:37 PM EST |
| 110.00 | 9.00 | 12.80 | 10.90 | % | 0.10 | 0 | 0 | 0.50 | 0.84 | 0.02 | -0.09 | 3/23/2026 3:59:37 PM EST | |||
| 115.00 | 6.30 | 9.00 | 7.65 | % | 0.07 | 0 | 0 | 0.35 | 0.71 | 0.03 | -0.11 | 3/23/2026 3:59:37 PM EST | |||
| 120.00 | 3.50 | 6.40 | 4.95 | % | 0.04 | 0 | 0 | 0.38 | 0.54 | 0.04 | -0.11 | 3/23/2026 3:59:37 PM EST | |||
| 125.00 | 0.70 | 2.70 | 1.70 | 2.15 | -0.75 | -25.87% | 0.01 | 10 | 6 | 0.27 | 0.35 | 0.04 | -0.09 | 3/23/2026 | 3/23/2026 3:59:37 PM EST |
| 130.00 | 0.45 | 2.15 | 1.30 | 0.80 | +0.40 | +100.00% | 0.01 | 5 | 500 | 0.34 | 0.19 | 0.03 | -0.06 | 3/23/2026 | 3/23/2026 3:59:37 PM EST |
| 135.00 | 0.20 | 0.95 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.34 | 0.08 | 0.02 | -0.03 | 3/16/2026 | 3/23/2026 3:59:37 PM EST |
| 140.00 | 0.00 | 2.90 | 1.45 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | 0.04 | 0.01 | -0.02 | 3/6/2026 | 3/23/2026 3:59:37 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 3/23/2026 3:59:37 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.50 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/23/2026 3:59:37 PM EST |
| 155.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:37 PM EST | |||
| 160.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:37 PM EST | |||
| 165.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:37 PM EST | |||
| 170.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:37 PM EST | |||
| 175.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:37 PM EST | |||
| 180.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:37 PM EST | |||
| 185.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:37 PM EST | |||
| 80.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:37 PM EST | |||
| 85.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:37 PM EST | |||
| 90.00 | 0.00 | 1.30 | 0.65 | 0.10 | % | 0.01 | 1 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:37 PM EST | |
| 95.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.03 | 3/23/2026 3:59:37 PM EST | |||
| 100.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | 0.99 | -0.03 | 0.00 | -0.05 | 3/23/2026 3:59:37 PM EST | |||
| 105.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.82 | -0.07 | 0.01 | -0.07 | 3/23/2026 3:59:37 PM EST | |||
| 110.00 | 0.00 | 2.65 | 1.33 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.56 | -0.16 | 0.02 | -0.09 | 3/20/2026 | 3/23/2026 3:59:37 PM EST |
| 115.00 | 1.25 | 4.20 | 2.73 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 500 | 0.40 | -0.29 | 0.03 | -0.11 | 3/20/2026 | 3/23/2026 3:59:37 PM EST |
| 120.00 | 2.30 | 4.80 | 3.55 | 3.60 | -1.00 | -21.74% | 0.03 | 100 | 100 | 0.30 | -0.46 | 0.04 | -0.11 | 3/23/2026 | 3/23/2026 3:59:37 PM EST |
| 125.00 | 5.00 | 7.60 | 6.30 | % | 0.05 | 0 | 0 | 0.40 | -0.65 | 0.04 | -0.09 | 3/23/2026 3:59:37 PM EST | |||
| 130.00 | 9.30 | 11.60 | 10.45 | 11.50 | % | 0.08 | 1 | 0 | 0.43 | -0.81 | 0.03 | -0.06 | 3/23/2026 | 3/23/2026 3:59:37 PM EST | |
| 135.00 | 13.70 | 16.40 | 15.05 | % | 0.11 | 0 | 0 | 0.51 | -0.92 | 0.02 | -0.03 | 3/23/2026 3:59:37 PM EST | |||
| 140.00 | 18.50 | 21.20 | 19.85 | % | 0.14 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.02 | 3/23/2026 3:59:37 PM EST | |||
| 145.00 | 23.40 | 26.70 | 25.05 | % | 0.17 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 3/23/2026 3:59:37 PM EST | |||
| 150.00 | 28.30 | 31.60 | 29.95 | % | 0.20 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:37 PM EST | |||
| 155.00 | 33.30 | 36.60 | 34.95 | % | 0.23 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:37 PM EST | |||
| 160.00 | 38.30 | 41.70 | 40.00 | % | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:37 PM EST | |||
| 165.00 | 43.30 | 46.50 | 44.90 | % | 0.27 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:37 PM EST | |||
| 170.00 | 48.30 | 51.70 | 50.00 | % | 0.29 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:37 PM EST | |||
| 175.00 | 53.30 | 57.00 | 55.15 | % | 0.32 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:37 PM EST | |||
| 180.00 | 58.30 | 61.60 | 59.95 | % | 0.33 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:37 PM EST | |||
| 185.00 | 63.30 | 66.70 | 65.00 | % | 0.35 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:37 PM EST |