Options Chain for GREEN BRICK PARTNERS INC COM (GRBK) - $55.05 as of 5/2/2024 11:42:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 33.00 | 36.90 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 5/2/2024 10:58:52 AM EST | |||
| 22.50 | 30.50 | 34.40 | % | 0 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 5/2/2024 10:58:52 AM EST | |||
| 25.00 | 28.00 | 32.00 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/2/2024 10:58:52 AM EST | |||
| 30.00 | 23.10 | 27.30 | 25.00 | 0.00 | 0.00% | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 5/2/2024 10:58:52 AM EST |
| 35.00 | 18.50 | 22.50 | 24.73 | 0.00 | 0.00% | 0 | 14 | 2.50 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 5/2/2024 10:58:52 AM EST |
| 40.00 | 13.10 | 17.50 | 13.75 | 0.00 | 0.00% | 0 | 8 | 1.97 | 1.00 | 0.00 | -0.01 | 3/12/2024 | 5/2/2024 10:58:52 AM EST |
| 45.00 | 8.90 | 13.00 | 10.80 | 0.00 | 0.00% | 0 | 21 | 1.32 | 0.98 | 0.01 | -0.01 | 3/1/2024 | 5/2/2024 10:58:52 AM EST |
| 50.00 | 5.30 | 6.50 | 5.72 | 0.00 | 0.00% | 0 | 56 | 0.82 | 0.88 | 0.04 | -0.04 | 4/24/2024 | 5/2/2024 10:58:52 AM EST |
| 55.00 | 1.65 | 2.10 | 2.46 | 0.00 | 0.00% | 0 | 163 | 0.40 | 0.54 | 0.09 | -0.06 | 5/1/2024 | 5/2/2024 10:58:52 AM EST |
| 60.00 | 0.25 | 0.60 | 1.15 | 0.00 | 0.00% | 0 | 125 | 0.41 | 0.16 | 0.06 | -0.04 | 4/29/2024 | 5/2/2024 10:58:52 AM EST |
| 65.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 51 | 1.81 | 0.02 | 0.01 | -0.01 | 4/30/2024 | 5/2/2024 10:58:52 AM EST |
| 70.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.93 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 10:58:52 AM EST |
| 75.00 | 0.00 | 4.80 | % | 0 | 2 | 2.34 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:58:52 AM EST | |||
| 80.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 5/2/2024 10:58:52 AM EST |
| 85.00 | 0.00 | 4.00 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:58:52 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 5/2/2024 10:58:52 AM EST |
| 22.50 | 0.00 | 0.95 | % | 0 | 6 | 3.29 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:58:52 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 13 | 2.78 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 5/2/2024 10:58:52 AM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/2/2024 10:58:52 AM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 143 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 10:58:52 AM EST |
| 40.00 | 0.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 283 | 1.20 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 5/2/2024 10:58:52 AM EST |
| 45.00 | 0.05 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 185 | 0.61 | -0.02 | 0.01 | -0.01 | 4/25/2024 | 5/2/2024 10:58:52 AM EST |
| 50.00 | 0.25 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 244 | 0.46 | -0.12 | 0.04 | -0.04 | 5/1/2024 | 5/2/2024 10:58:52 AM EST |
| 55.00 | 1.45 | 1.90 | 1.80 | -0.70 | -28.00% | 355 | 483 | 0.39 | -0.46 | 0.09 | -0.06 | 5/2/2024 | 5/2/2024 10:58:52 AM EST |
| 60.00 | 4.60 | 7.50 | 8.20 | 0.00 | 0.00% | 0 | 134 | 1.03 | -0.84 | 0.06 | -0.04 | 4/17/2024 | 5/2/2024 10:58:52 AM EST |
| 65.00 | 8.50 | 12.50 | % | 0 | 0 | 1.35 | -0.98 | 0.01 | -0.01 | 5/2/2024 10:58:52 AM EST | |||
| 70.00 | 13.50 | 17.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:58:52 AM EST | |||
| 75.00 | 18.70 | 22.50 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:58:52 AM EST | |||
| 80.00 | 23.50 | 27.50 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:58:52 AM EST | |||
| 85.00 | 28.50 | 32.50 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:58:52 AM EST |