Options Chain for GREENBRIER COS INC COM (GBX) - $47.54 as of 7/5/2026 9:17:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 13.20 | 16.90 | 15.05 | % | 0.46 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 35.00 | 11.20 | 14.00 | 12.60 | % | 0.36 | 0 | 0 | 0.94 | 0.99 | 0.01 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 37.50 | 8.80 | 10.60 | 9.70 | % | 0.26 | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 40.00 | 6.60 | 8.20 | 7.40 | % | 0.18 | 0 | 0 | 0.45 | 0.88 | 0.03 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 42.50 | 3.70 | 6.00 | 4.85 | % | 0.11 | 0 | 0 | 0.40 | 0.80 | 0.04 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 45.00 | 3.00 | 5.20 | 4.10 | % | 0.09 | 0 | 0 | 0.41 | 0.66 | 0.06 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 47.50 | 1.80 | 2.80 | 2.30 | 1.63 | -2.26 | -58.10% | 0.05 | 6 | 5 | 0.36 | 0.50 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 50.00 | 1.00 | 1.85 | 1.43 | 0.84 | -1.82 | -68.43% | 0.03 | 4 | 5 | 0.37 | 0.33 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 52.50 | 0.40 | 1.10 | 0.75 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | 0.19 | 0.05 | -0.01 | 6/29/2026 | 7/2/2026 3:59:59 PM EST |
| 55.00 | 0.10 | 0.55 | 0.33 | 0.20 | -0.75 | -78.95% | 0.01 | 5 | 66 | 0.34 | 0.10 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.50 | 0.06 | 0.02 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.52 | -77.62% | 0.00 | 1 | 23 | 0.46 | 0.03 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.44 | 0.01 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.86 | -0.01 | 0.01 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 37.50 | 0.05 | 1.30 | 0.68 | % | 0.02 | 0 | 0 | 0.54 | -0.05 | 0.01 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 40.00 | 0.10 | 0.60 | 0.35 | 0.55 | -0.07 | -11.29% | 0.01 | 5 | 2 | 0.37 | -0.12 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 42.50 | 0.50 | 1.15 | 0.83 | 0.80 | -0.45 | -36.00% | 0.02 | 1 | 8 | 0.39 | -0.20 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 45.00 | 1.05 | 1.90 | 1.48 | 1.82 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.36 | -0.34 | 0.06 | -0.02 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 47.50 | 2.05 | 2.95 | 2.50 | 3.06 | +0.09 | +3.03% | 0.05 | 7 | 4 | 0.33 | -0.50 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 50.00 | 3.20 | 5.30 | 4.25 | % | 0.09 | 0 | 0 | 0.33 | -0.67 | 0.06 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 52.50 | 4.50 | 7.20 | 5.85 | % | 0.11 | 0 | 0 | 0.53 | -0.81 | 0.05 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 55.00 | 7.40 | 9.30 | 8.35 | % | 0.15 | 0 | 0 | 0.56 | -0.90 | 0.03 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 57.50 | 9.60 | 11.70 | 10.65 | % | 0.19 | 0 | 0 | 0.70 | -0.94 | 0.02 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 60.00 | 11.50 | 14.20 | 12.85 | % | 0.21 | 0 | 0 | 0.78 | -0.97 | 0.01 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 65.00 | 17.20 | 19.60 | 18.40 | % | 0.28 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST |