Options Chain for GREEN BRICK PARTNERS INC COM (GRBK) - $59.53 as of 3/25/2025 2:27:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.50 | 31.60 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 35.00 | 22.30 | 26.60 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 40.00 | 17.30 | 22.00 | 18.10 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/25/2025 3:59:51 PM EST |
| 45.00 | 12.60 | 16.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 50.00 | 7.90 | 12.00 | % | 0 | 0 | 0.65 | 0.98 | 0.01 | -0.03 | 3/25/2025 3:59:51 PM EST | |||
| 55.00 | 3.60 | 7.40 | 4.85 | +1.35 | +38.58% | 2 | 1 | 0.57 | 0.87 | 0.04 | -0.04 | 3/25/2025 | 3/25/2025 3:59:51 PM EST |
| 60.00 | 1.75 | 2.90 | 1.96 | +0.16 | +8.89% | 45 | 43 | 0.38 | 0.52 | 0.09 | -0.05 | 3/25/2025 | 3/25/2025 3:59:51 PM EST |
| 65.00 | 0.25 | 0.80 | 0.40 | -0.10 | -20.00% | 8 | 51 | 0.36 | 0.14 | 0.05 | -0.02 | 3/25/2025 | 3/25/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.00 | 0.00% | 0 | 48 | 0.57 | 0.02 | 0.01 | 0.00 | 3/18/2025 | 3/25/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 2.30 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/25/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 2.25 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.25 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.20 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 5 | 2.21 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/25/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.12 | +0.02 | +20.00% | 1 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/25/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.65 | 0.77 | 0.00 | 0.00% | 0 | 31 | 0.94 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/25/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 106 | 0.53 | -0.02 | 0.01 | -0.03 | 3/24/2025 | 3/25/2025 3:59:51 PM EST |
| 55.00 | 0.60 | 0.90 | 0.77 | 0.00 | 0.00% | 35 | 1,111 | 0.43 | -0.13 | 0.04 | -0.04 | 3/25/2025 | 3/25/2025 3:59:51 PM EST |
| 60.00 | 1.55 | 2.65 | 2.75 | -1.05 | -27.64% | 2 | 53 | 0.34 | -0.48 | 0.09 | -0.05 | 3/25/2025 | 3/25/2025 3:59:51 PM EST |
| 65.00 | 3.70 | 8.00 | 7.00 | 0.00 | 0.00% | 0 | 4 | 0.67 | -0.86 | 0.05 | -0.02 | 3/19/2025 | 3/25/2025 3:59:51 PM EST |
| 70.00 | 8.60 | 12.70 | % | 0 | 0 | 1.00 | -0.98 | 0.01 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 75.00 | 13.50 | 17.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 80.00 | 18.50 | 23.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 85.00 | 23.00 | 27.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 90.00 | 28.50 | 32.60 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST |