Options Chain for GREEN BRICK PARTNERS INC COM (GRBK) - $65.37 as of 4/2/2026 5:25:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 23.20 | 27.60 | 25.40 | % | 0.64 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 45.00 | 18.20 | 22.60 | 20.40 | % | 0.45 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 50.00 | 13.30 | 17.70 | 15.50 | % | 0.31 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 55.00 | 8.80 | 11.50 | 10.15 | % | 0.18 | 0 | 0 | 0.85 | 0.98 | 0.01 | -0.01 | 4/2/2026 4:00:07 PM EST | |||
| 60.00 | 3.70 | 7.80 | 5.75 | 4.80 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.86 | 0.89 | 0.04 | -0.04 | 3/26/2026 | 4/2/2026 4:00:07 PM EST |
| 65.00 | 0.70 | 3.80 | 2.25 | 2.55 | +0.10 | +4.09% | 0.03 | 2 | 40 | 0.65 | 0.57 | 0.08 | -0.07 | 4/2/2026 | 4/2/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.40 | 0.19 | 0.06 | -0.04 | 3/31/2026 | 4/2/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.42 | 0.03 | 0.02 | -0.01 | 3/23/2026 | 4/2/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 1.05 | 0.53 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 4/2/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 4/2/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.75 | -0.02 | 0.01 | -0.01 | 3/31/2026 | 4/2/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 1.50 | 0.75 | 0.40 | -0.06 | -13.05% | 0.01 | 5 | 207 | 0.72 | -0.11 | 0.04 | -0.04 | 4/2/2026 | 4/2/2026 4:00:07 PM EST |
| 65.00 | 0.70 | 2.40 | 1.55 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.35 | -0.43 | 0.08 | -0.07 | 4/1/2026 | 4/2/2026 4:00:07 PM EST |
| 70.00 | 2.80 | 7.10 | 4.95 | 5.55 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.85 | -0.81 | 0.06 | -0.04 | 3/31/2026 | 4/2/2026 4:00:07 PM EST |
| 75.00 | 7.50 | 11.70 | 9.60 | 10.01 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.05 | -0.97 | 0.02 | -0.01 | 3/17/2026 | 4/2/2026 4:00:07 PM EST |
| 80.00 | 13.20 | 16.00 | 14.60 | % | 0.18 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 85.00 | 17.80 | 21.90 | 19.85 | % | 0.23 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 90.00 | 22.40 | 26.90 | 24.65 | % | 0.27 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 95.00 | 27.30 | 31.90 | 29.60 | % | 0.31 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 100.00 | 32.30 | 36.90 | 34.60 | % | 0.35 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 105.00 | 37.30 | 41.90 | 39.60 | % | 0.38 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 110.00 | 42.30 | 46.90 | 44.60 | % | 0.41 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 115.00 | 47.30 | 51.90 | 49.60 | % | 0.43 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 120.00 | 52.30 | 56.90 | 54.60 | % | 0.46 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST |