Dark

Check out our API

GRC
The Gorman-Rupp Company Common Shares
stock NYSE

Market Open

Jul 2, 2026 9:52:35 AM EDT

88.38USD-0.383%(-0.34)41,956

75.42Bid 100.74Ask 25.32Spread

Pre-market

Jun 29, 2026 8:03:30 AM EDT

91.03USD-0.774%(-0.71)0

After-hours

Jul 1, 2026 4:10:30 PM EDT

88.72USD+0.034%(+0.03)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
31	4	0	4,848

GRC Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

GRC Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

GRC Sep 18, 2026 Exp. - Max Pain @ $75.00

Puts

Calls

GRC Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120 C	0	0%	0			GRC260918C00120000
115 C	0	0%	0			GRC260918C00115000
110 C	0	0%	0			GRC260918C00110000
105 C	0	0%	0			GRC260918C00105000
100 C	0	0%	0			GRC260918C00100000
95 C	4.50	+28.57%	2	3	06-22	GRC260918C00095000
90 C	5.40	0%	1	1	06-25	GRC260918C00090000
85 C	7.70	+3.22%	1	3	06-16	GRC260918C00085000
80 C	14.50	+51.52%	1	1	06-30	GRC260918C00080000
75 C	12.50	+309.84%	1	10	06-12	GRC260918C00075000
70 C	4.80	+74.55%	1	3	04-08	GRC260918C00070000
65 C	25.25	+113.98%	10	11	06-29	GRC260918C00065000
60 C	0	0%	0			GRC260918C00060000
55 C	22.35	+0.40%	1	1	06-01	GRC260918C00055000
50 C	9.20	0%	1	1	02-02	GRC260918C00050000
45 C	26.65	+34.26%	1	1	04-23	GRC260918C00045000
40 C	0	0%	0			GRC260918C00040000
35 C	0	0%	0			GRC260918C00035000
30 C	0	0%	0			GRC260918C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120 P	0	0%	0			GRC260918P00120000
115 P	0	0%	0			GRC260918P00115000
110 P	0	0%	0			GRC260918P00110000
105 P	0	0%	0			GRC260918P00105000
100 P	0	0%	0			GRC260918P00100000
95 P	0	0%	0			GRC260918P00095000
90 P	0	0%	0			GRC260918P00090000
85 P	4.70	0%	4	4	06-22	GRC260918P00085000
80 P	0	0%	0			GRC260918P00080000
75 P	8.20	-36.09%	1	2,401	04-10	GRC260918P00075000
70 P	1.45	-75.00%	2	2,400	06-01	GRC260918P00070000
65 P	4.70	0%	1	1	02-09	GRC260918P00065000
60 P	2.45	0%	1	1	02-18	GRC260918P00060000
55 P	2.80	+23.35%	2	3	03-27	GRC260918P00055000
50 P	0.20	-83.19%	8	38	06-12	GRC260918P00050000
45 P	0	0%	0			GRC260918P00045000
40 P	0	0%	0			GRC260918P00040000
35 P	0	0%	0			GRC260918P00035000
30 P	0	0%	0			GRC260918P00030000

Share