Dark

Check out our Level2View

GVA
Granite Construction Inc.
stock NYSE

At Close

Dec 12, 2025 3:59:58 PM EST

115.06USD-0.122%(-0.14)803,117

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-115.20)0

After-hours

Dec 12, 2025 4:00:30 PM EST

115.08USD+0.017%(+0.02)76,147

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026

ITM/OTM for Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,390	127	0	687

GVA Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

GVA Dec 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

GVA Dec 19, 2025 Exp. - Max Pain @ $105.00

Puts

Calls

GVA Dec 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
145 C	0.15	-94.12%	3	4	10-08	GVA251219C00145000
140 C	0	0%	0			GVA251219C00140000
135 C	0.11	-78.00%	1	1	10-21	GVA251219C00135000
130 C	0.94	+276.00%	2	100	12-02	GVA251219C00130000
125 C	1.02	+85.45%	2	9	12-02	GVA251219C00125000
120 C	0.50	-64.29%	1	13	10-29	GVA251219C00120000
115 C	1.67	+234.00%	3	345	12-11	GVA251219C00115000
110 C	4.60	+53.33%	1	193	12-11	GVA251219C00110000
105 C	8.28	+81.98%	1	528	12-11	GVA251219C00105000
100 C	9.80	+8.89%	2	21	12-10	GVA251219C00100000
95 C	16.00	-2.79%	4	23	12-10	GVA251219C00095000
90 C	19.00	+33.80%	2	200	12-04	GVA251219C00090000
85 C	23.34	+78.17%	1	10	09-05	GVA251219C00085000
80 C	21.90	-12.22%	1	15	11-06	GVA251219C00080000
75 C	27.50	+40.66%	1	1	08-07	GVA251219C00075000
70 C	37.70	-5.25%	1	17	10-14	GVA251219C00070000
65 C	42.36	+1.41%	1	27	09-05	GVA251219C00065000
60 C	0	0%	0			GVA251219C00060000
55 C	57.00	+29.55%	6	6	08-22	GVA251219C00055000
50 C	58.90	+31.27%	2	2	08-20	GVA251219C00050000
45 C	31.90	0%	2	1	03-21	GVA251219C00045000
40 C	52.69	0%	1	1	06-09	GVA251219C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
145 P	0	0%	0			GVA251219P00145000
140 P	0	0%	0			GVA251219P00140000
135 P	0	0%	0			GVA251219P00135000
130 P	0	0%	0			GVA251219P00130000
125 P	20.70	0%	1	0	11-24	GVA251219P00125000
120 P	0	0%	0			GVA251219P00120000
115 P	9.20	+6.98%	4	8	08-15	GVA251219P00115000
110 P	3.20	-52.94%	1	3	12-08	GVA251219P00110000
105 P	1.65	+5.10%	1	522	12-08	GVA251219P00105000
100 P	1.07	-46.50%	10	37	12-04	GVA251219P00100000
95 P	1.05	-32.69%	1	7	11-13	GVA251219P00095000
90 P	0.56	-44.00%	1	6	11-14	GVA251219P00090000
85 P	0.75	+15.38%	1	4	09-12	GVA251219P00085000
80 P	0.07	-84.44%	1	3	12-09	GVA251219P00080000
75 P	1.85	-53.75%	2	7	07-02	GVA251219P00075000
70 P	1.25	0%	1	1	07-02	GVA251219P00070000
65 P	0.05	-96.88%	1	16	07-28	GVA251219P00065000
60 P	3.84	+28.00%	40	18	04-08	GVA251219P00060000
55 P	2.10	+68.00%	2	1	04-03	GVA251219P00055000
50 P	0.84	-20.00%	1	7	05-22	GVA251219P00050000
45 P	0.80	-11.11%	1	36	05-01	GVA251219P00045000
40 P	0.60	-28.57%	1	11	05-01	GVA251219P00040000

Share