GVA · Granite Construction Inc · Options Chain

Track GVA — free

$114.41 -4.51 (-3.79%)

S&P 600 member Russell 2000 member Rebalance outlook locked

Market Cap

$5.20B

43.76M

Options Chain

Underlying $114.41 · today Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 4 days to expiry · 56 contracts · mixed daily-bar sessions · Jan 22, 2026–Sep 14, 2026; 26 unknown

Put / call OI

0.58

Call-heavy positioning

Open interest

905

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$115.00

$0.59 above spot

ATM implied vol

40.2%

market's expected move

Open interest by strike

Calls Puts

100

105

110

115

120

125

130

135

140

145

150

155

160

165

170

175

180

185

190

195

200

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 4d Oct 16 32d Nov 20 67d Dec 18 95d Mar 19 186d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
1	1	—	—	$48.20	$50.60	$86.00		—	$0.00	$2.15	—	—	—	2
Call · $65 In the money Daily-bar session Jul 6, 2026 Quote as of 2026-09-14 19:59:42.791 UTC Last $86.00 Breakeven $151.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-14 19:58:33.221 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
15	15	—	—	$43.10	$45.80	$48.90		—	$0.00	$0.75	—	—	—	1
Call · $70 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-14 19:58:38.052 UTC Last $48.90 Breakeven $118.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 10, 2026 Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-14 19:58:33.460 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$38.00	$40.90	—		—	$0.00	$2.15	—	—	—	—
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:58:32.557 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-14 19:59:50.437 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$33.00	$35.90	—		—	$0.00	$0.95	—	—	—	3
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:58:32.357 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Unknown Quote as of 2026-09-14 19:58:37.399 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$28.00	$30.40	—		—	$0.00	$1.15	—	—	—	—
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:58:32.562 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Unknown Quote as of 2026-09-14 19:59:50.437 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$23.00	$25.80	—		—	$0.00	$0.05	—	—	—	1
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:58:32.357 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Unknown Quote as of 2026-09-14 14:27:54.270 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
10	10	—	—	$18.10	$20.50	$20.35		$1.05	$0.00	$2.15	—	—	1	153
Call · $95 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 19:58:37.266 UTC Last $20.35 Breakeven $115.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 10, 2026 Model this call Put · $95 Daily-bar session Jul 31, 2026 Quote as of 2026-09-14 19:58:32.663 UTC Last $1.05 Breakeven $93.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 153 OI effective date Sep 10, 2026 Model this put
17	16	62.2%	0.982	$13.30	$15.70	$17.66		$0.10	$0.00	$0.75	—	—	1	3
Call · $100 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:55:08.679 UTC Last $17.66 Breakeven $117.66 Implied vol 62.2% Delta 0.982 ≈98% ITM Gamma 0.006 Theta -0.051 Vega 0.005 Open interest 17 OI effective date Sep 10, 2026 Model this call Put · $100 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:38.057 UTC Last $0.10 Breakeven $99.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
1	1	55.7%	0.934	$8.60	$10.70	$19.30		$4.90	$0.00	$2.00	—	—	1	1
Call · $105 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-14 19:59:39.181 UTC Last $19.30 Breakeven $124.30 Implied vol 55.7% Delta 0.934 ≈93% ITM Gamma 0.019 Theta -0.117 Vega 0.015 Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $105 Daily-bar session Jan 22, 2026 Quote as of 2026-09-14 19:55:08.484 UTC Last $4.90 Breakeven $100.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	37%	0.852	$3.80	$5.80	—		$1.90	$0.00	$2.35	—	—	1	1
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:42.335 UTC Last — Breakeven — Implied vol 37% Delta 0.852 ≈85% ITM Gamma 0.052 Theta -0.138 Vega 0.028 Open interest — OI effective date — Model this call Put · $110 Daily-bar session May 4, 2026 Quote as of 2026-09-14 19:59:38.507 UTC Last $1.90 Breakeven $108.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
Underlying $114.41
4	8	47.2%	0.472	$0.80	$3.20	$3.82		$2.90	$0.65	$3.10	-0.547	33.2%	129	130
Call · $115 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:58.662 UTC Last $3.82 Breakeven $118.82 Implied vol 47.2% Delta 0.472 ≈47% ITM Gamma 0.07 Theta -0.287 Vega 0.048 Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $115 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-14 19:58:10.554 UTC Last $2.90 Breakeven $112.10 Implied vol 33.2% Delta -0.547 ≈55% ITM Gamma 0.1 Theta -0.19 Vega 0.047 Open interest 130 OI effective date Sep 10, 2026 Model this put
22	8	—	—	$0.00	$2.45	$1.02		$3.40	$5.20	$6.80	-0.836	45.1%	1	31
Call · $120 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:38.594 UTC Last $1.02 Breakeven $121.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 10, 2026 Model this call Put · $120 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 19:55:26.543 UTC Last $3.40 Breakeven $116.60 Implied vol 45.1% Delta -0.836 ≈84% ITM Gamma 0.046 Theta -0.157 Vega 0.03 Open interest 31 OI effective date Sep 10, 2026 Model this put
16	2	—	—	$0.00	$0.95	$1.00		$10.65	$9.70	$11.90	-0.917	59.4%	1	6
Call · $125 Daily-bar session Sep 8, 2026 Quote as of 2026-09-14 19:59:37.787 UTC Last $1.00 Breakeven $126.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 10, 2026 Model this call Put · $125 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:42.334 UTC Last $10.65 Breakeven $114.35 Implied vol 59.4% Delta -0.917 ≈92% ITM Gamma 0.021 Theta -0.124 Vega 0.018 Open interest 6 OI effective date Sep 10, 2026 Model this put
14	2	—	—	$0.00	$2.20	$0.20		$2.55	$14.10	$17.10	-0.976	60.5%	2	2
Call · $130 Daily-bar session Sep 8, 2026 Quote as of 2026-09-14 19:58:10.807 UTC Last $0.20 Breakeven $130.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 10, 2026 Model this call Put · $130 In the money Daily-bar session Jun 22, 2026 Quote as of 2026-09-14 19:55:08.311 UTC Last $2.55 Breakeven $127.45 Implied vol 60.5% Delta -0.976 ≈98% ITM Gamma 0.008 Theta -0.038 Vega 0.007 Open interest 2 OI effective date Sep 10, 2026 Model this put
25	1	—	—	$0.00	$2.15	$0.70		—	$19.40	$22.10	-0.951	92.4%	—	—
Call · $135 Daily-bar session Aug 25, 2026 Quote as of 2026-09-14 19:59:38.485 UTC Last $0.70 Breakeven $135.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 10, 2026 Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:56:53.039 UTC Last — Breakeven — Implied vol 92.4% Delta -0.951 ≈95% ITM Gamma 0.009 Theta -0.126 Vega 0.012 Open interest — OI effective date — Model this put
41	15	—	—	$0.00	$2.15	$1.25		$26.51	$24.00	$26.40	—	—	5	—
Call · $140 Daily-bar session Jul 31, 2026 Quote as of 2026-09-14 19:59:38.786 UTC Last $1.25 Breakeven $141.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 10, 2026 Model this call Put · $140 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-14 19:55:08.993 UTC Last $26.51 Breakeven $113.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	5	—	—	$0.00	$2.15	$6.00		$26.00	$29.00	$32.10	—	—	1	—
Call · $145 Daily-bar session May 19, 2026 Quote as of 2026-09-14 19:59:39.121 UTC Last $6.00 Breakeven $151.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this call Put · $145 In the money Daily-bar session Jan 30, 2026 Quote as of 2026-09-14 19:55:21.926 UTC Last $26.00 Breakeven $119.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
140	5	—	—	$0.00	$2.15	$5.85		$28.20	$34.20	$37.10	—	—	1	—
Call · $150 Daily-bar session Jun 15, 2026 Quote as of 2026-09-14 19:59:39.454 UTC Last $5.85 Breakeven $155.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 140 OI effective date Sep 10, 2026 Model this call Put · $150 In the money Daily-bar session Jul 20, 2026 Quote as of 2026-09-14 19:55:08.993 UTC Last $28.20 Breakeven $121.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	4	—	—	$0.00	$1.55	$0.60		—	$39.00	$42.10	—	—	—	—
Call · $155 Daily-bar session Jul 21, 2026 Quote as of 2026-09-14 19:59:50.071 UTC Last $0.60 Breakeven $155.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:55:08.993 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
48	60	—	—	$0.00	$1.00	$4.02		—	$44.00	$47.10	—	—	—	—
Call · $160 Daily-bar session Jul 2, 2026 Quote as of 2026-09-14 19:59:50.071 UTC Last $4.02 Breakeven $164.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 10, 2026 Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:55:08.993 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$2.45		—	$49.20	$52.10	—	—	—	—
Call · $165 Daily-bar session May 5, 2026 Quote as of 2026-09-14 19:59:40.385 UTC Last $2.45 Breakeven $167.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:55:08.993 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
202	4	—	—	$0.00	$2.15	$4.00		—	$54.20	$57.00	—	—	—	—
Call · $170 Daily-bar session Jul 1, 2026 Quote as of 2026-09-14 19:59:40.684 UTC Last $4.00 Breakeven $174.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 202 OI effective date Sep 10, 2026 Model this call Put · $170 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:55:08.993 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$59.40	$62.10	—	—	—	—
Call · $175 Daily-bar session Unknown Quote as of 2026-09-14 19:59:40.955 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:55:08.993 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$2.15	$1.25		—	$64.20	$67.00	—	—	—	—
Call · $180 Daily-bar session Jun 24, 2026 Quote as of 2026-09-14 19:59:41.188 UTC Last $1.25 Breakeven $181.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:55:08.993 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.10	$0.75		—	$69.60	$72.10	—	—	—	—
Call · $185 Daily-bar session Jun 24, 2026 Quote as of 2026-09-14 19:55:02.382 UTC Last $0.75 Breakeven $185.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:55:08.993 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.10	—		—	$74.20	$77.00	—	—	—	—
Call · $190 Daily-bar session Unknown Quote as of 2026-09-14 19:55:02.383 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:57:21.512 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.10	—		—	$79.20	$82.00	—	—	—	—
Call · $195 Daily-bar session Unknown Quote as of 2026-09-14 19:55:08.505 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $195 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:55:08.993 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.10	—		—	$84.20	$87.10	—	—	—	—
Call · $200 Daily-bar session Unknown Quote as of 2026-09-14 19:56:42.454 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $200 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:55:08.993 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jan 22, 2026–Sep 14, 2026; 26 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 861459 CUSIP 387328107 13F (30d) 21 filings 21 filers Visit website Investor relations