Home Options GVAChain

GVA

Granite Construction IncorporatClose $130.74EOD only

Max Pain

$130.00

Next expiry Jun 18, 2026

Expected Move

±$9.07

6.9% from close

Price Gap

-0.74

Distance to max pain

IV Rank

Low premium

P/C OI

1.13

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects GVA options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

GVA Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
65.00	58.20	64.90	67.90	0.00	4	26	142.5%	0.974	0.0011	-0.061	0.022	0.048
70.00	53.80	60.00	63.00	0.00	15	15	132.9%	0.969	0.0014	-0.067	0.026	0.052
90.00	33.09	42.50	47.40	0.00	2	2	141.6%	0.874	0.0040	-0.195	0.076	0.055
95.00	33.40	42.70	45.30	0.00	0	10	170.3%	0.819	0.0042	-0.292	0.097	0.050
100.00	40.25	30.60	33.00	0.00	1	2	71.7%	0.926	0.0053	-0.075	0.052	0.071
105.00	32.90	0.00	0.00	0.00	0	0	0.0%	1.000	0.0000	-0.012	0.000	0.083
110.00	15.36	20.80	23.60	0.00	2	7	57.0%	0.880	0.0095	-0.083	0.074	0.074
115.00	15.70	23.00	25.10	0.00	1	5	106.4%	0.722	0.0086	-0.235	0.124	0.056
120.00	20.20	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.014	0.000	0.095
125.00	9.47	7.50	9.80	2.57	4	15	44.7%	0.672	0.0219	-0.112	0.133	0.062
130.00	11.88	4.40	7.00	0.00	10	17	44.4%	0.554	0.0241	-0.119	0.146	0.052
135.00	4.00	2.50	3.90	0.00	1	12	38.1%	0.416	0.0278	-0.100	0.144	0.040
140.00	1.20	0.95	1.75	-2.50	5	22	32.9%	0.257	0.0265	-0.071	0.119	0.025
145.00	1.79	0.10	2.40	0.00	4	26	47.4%	0.247	0.0181	-0.099	0.116	0.024
150.00	0.35	0.00	0.75	-0.10	20	25	38.0%	0.115	0.0139	-0.049	0.072	0.011
155.00	0.90	0.00	2.45	0.00	8	10	50.6%	0.136	0.0117	-0.072	0.081	0.013
160.00	0.40	0.00	0.45	0.00	34	35	44.6%	0.065	0.0077	-0.037	0.047	0.006
165.00	0.40	0.00	1.25	0.00	1	8	53.3%	0.074	0.0071	-0.048	0.051	0.007

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
55.00	0.36	0.00	1.00	0.00	0	1	163.9%	-0.017	0.0007	-0.044	0.016	-0.002
70.00	1.25	0.00	2.35	0.00	0	1	146.0%	-0.042	0.0017	-0.082	0.033	-0.005
75.00	1.75	0.20	3.40	0.00	0	1	147.0%	-0.060	0.0022	-0.110	0.044	-0.008
80.00	0.15	0.00	0.75	-1.68	1	2	94.2%	-0.023	0.0016	-0.032	0.020	-0.003
85.00	0.80	0.00	2.55	0.00	0	1	109.4%	-0.059	0.0029	-0.081	0.043	-0.007
90.00	1.10	0.00	2.85	0.00	1	3	100.5%	-0.071	0.0036	-0.085	0.050	-0.008
95.00	1.55	0.00	2.75	0.00	1	1	88.1%	-0.077	0.0045	-0.080	0.053	-0.009
100.00	2.35	0.15	3.50	0.00	0	1	83.9%	-0.103	0.0058	-0.094	0.066	-0.012
105.00	0.51	0.00	2.45	0.00	1	2	64.2%	-0.093	0.0070	-0.066	0.061	-0.011
110.00	0.33	0.00	0.65	0.00	6	11	45.1%	-0.074	0.0084	-0.039	0.051	-0.008
115.00	0.60	0.50	1.00	0.10	1	204	40.9%	-0.115	0.0129	-0.049	0.072	-0.013
120.00	0.72	0.00	1.40	0.00	1	7	35.3%	-0.172	0.0196	-0.054	0.094	-0.019
125.00	0.87	1.25	2.20	0.00	1	17	30.8%	-0.274	0.0294	-0.061	0.123	-0.030
130.00	3.00	2.65	4.10	0.00	102	132	29.9%	-0.440	0.0358	-0.068	0.145	-0.049
135.00	3.00	4.80	7.00	0.00	4	13	30.0%	-0.617	0.0345	-0.063	0.141	-0.069
140.00	3.85	8.50	11.00	0.00	13	15	32.9%	-0.744	0.0266	-0.054	0.119	-0.086
145.00	5.20	12.60	15.00	0.00	1	1	31.1%	-0.864	0.0190	-0.028	0.080	-0.101

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.