Options Chain for GREEN BRICK PARTNERS INC COM (GRBK) - $65.47 as of 7/25/2025 12:46:54 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 33.50 | 37.20 | 35.35 | 32.85 | 0.00 | 0.00% | 1.18 | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:59:06 AM EST |
| 35.00 | 28.70 | 32.20 | 30.45 | 27.90 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:59:06 AM EST |
| 40.00 | 23.70 | 27.00 | 25.35 | 20.50 | 0.00 | 0.00% | 0.63 | 0 | 3 | 1.91 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/25/2025 11:59:06 AM EST |
| 45.00 | 18.70 | 21.80 | 20.25 | 18.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 7/25/2025 11:59:06 AM EST |
| 50.00 | 13.70 | 16.80 | 15.25 | 9.03 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.17 | 0.99 | 0.00 | -0.02 | 4/4/2025 | 7/25/2025 11:59:06 AM EST |
| 55.00 | 10.10 | 11.70 | 10.90 | 9.00 | 0.00 | 0.00% | 0.20 | 0 | 33 | 0.84 | 0.93 | 0.02 | -0.04 | 6/26/2025 | 7/25/2025 11:59:06 AM EST |
| 60.00 | 6.10 | 6.90 | 6.50 | 6.47 | -2.23 | -25.64% | 0.11 | 1 | 278 | 0.44 | 0.79 | 0.04 | -0.06 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 65.00 | 2.70 | 3.40 | 3.05 | 3.36 | 0.00 | 0.00% | 0.05 | 0 | 160 | 0.47 | 0.54 | 0.06 | -0.07 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 70.00 | 1.00 | 1.40 | 1.20 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 538 | 0.45 | 0.29 | 0.05 | -0.06 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 75.00 | 0.25 | 0.60 | 0.43 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.46 | 0.12 | 0.03 | -0.03 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 80.00 | 0.00 | 1.55 | 0.78 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.04 | 0.01 | -0.01 | 5/8/2025 | 7/25/2025 11:59:06 AM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.60 | 0.01 | 0.00 | 0.00 | 6/9/2025 | 7/25/2025 11:59:06 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/25/2025 11:59:06 AM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 7/25/2025 11:59:06 AM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 7/25/2025 11:59:06 AM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.32 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:59:06 AM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.22 | -52.39% | 0.00 | 1 | 87 | 0.80 | -0.01 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 55.00 | 0.25 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 275 | 0.52 | -0.07 | 0.02 | -0.04 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 60.00 | 0.80 | 1.30 | 1.05 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 184 | 0.48 | -0.21 | 0.04 | -0.06 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 65.00 | 2.50 | 3.10 | 2.80 | 2.73 | +0.18 | +7.06% | 0.04 | 8 | 183 | 0.47 | -0.46 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 70.00 | 5.70 | 6.10 | 5.90 | 6.56 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.43 | -0.71 | 0.05 | -0.06 | 7/18/2025 | 7/25/2025 11:59:06 AM EST |
| 75.00 | 9.60 | 10.70 | 10.15 | 8.21 | 0.00 | 0.00% | 0.14 | 0 | 140 | 0.74 | -0.88 | 0.03 | -0.03 | 7/22/2025 | 7/25/2025 11:59:06 AM EST |
| 80.00 | 13.60 | 15.90 | 14.75 | % | 0.18 | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.01 | 7/25/2025 11:59:06 AM EST | |||
| 85.00 | 18.20 | 21.00 | 19.60 | % | 0.23 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 90.00 | 23.20 | 26.50 | 24.85 | % | 0.28 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 95.00 | 27.90 | 31.60 | 29.75 | % | 0.31 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST |