Options Chain for GREENBRIER COS INC COM (GBX) - $52.74 as of 4/3/2026 11:28:27 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 24.50 | 26.50 | 25.50 | % | 0.93 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:46 PM EST | |||
| 30.00 | 22.00 | 24.10 | 23.05 | % | 0.77 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:46 PM EST | |||
| 32.50 | 19.50 | 21.70 | 20.60 | % | 0.63 | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.01 | 4/2/2026 3:59:46 PM EST | |||
| 35.00 | 17.30 | 19.20 | 18.25 | % | 0.52 | 0 | 0 | 1.93 | 0.99 | 0.00 | -0.02 | 4/2/2026 3:59:46 PM EST | |||
| 37.50 | 14.80 | 16.70 | 15.75 | % | 0.42 | 0 | 0 | 1.68 | 0.98 | 0.00 | -0.04 | 4/2/2026 3:59:46 PM EST | |||
| 40.00 | 12.30 | 14.20 | 13.25 | % | 0.33 | 0 | 0 | 1.44 | 0.95 | 0.01 | -0.06 | 4/2/2026 3:59:46 PM EST | |||
| 42.50 | 10.40 | 11.70 | 11.05 | 8.86 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.21 | 0.92 | 0.02 | -0.07 | 3/20/2026 | 4/2/2026 3:59:46 PM EST |
| 45.00 | 7.90 | 9.50 | 8.70 | % | 0.19 | 0 | 0 | 1.09 | 0.86 | 0.03 | -0.08 | 4/2/2026 3:59:46 PM EST | |||
| 47.50 | 5.90 | 7.50 | 6.70 | 5.15 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.78 | 0.79 | 0.04 | -0.10 | 3/20/2026 | 4/2/2026 3:59:46 PM EST |
| 50.00 | 4.20 | 5.50 | 4.85 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.75 | 0.69 | 0.05 | -0.10 | 4/1/2026 | 4/2/2026 3:59:46 PM EST |
| 52.50 | 2.80 | 3.70 | 3.25 | 2.81 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.73 | 0.56 | 0.06 | -0.11 | 3/24/2026 | 4/2/2026 3:59:46 PM EST |
| 55.00 | 1.40 | 2.70 | 2.05 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.67 | 0.41 | 0.06 | -0.10 | 3/27/2026 | 4/2/2026 3:59:46 PM EST |
| 57.50 | 0.40 | 1.80 | 1.10 | 1.25 | +0.08 | +6.84% | 0.02 | 1 | 14 | 0.61 | 0.27 | 0.05 | -0.08 | 4/2/2026 | 4/2/2026 3:59:46 PM EST |
| 60.00 | 0.25 | 1.15 | 0.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.63 | 0.17 | 0.04 | -0.06 | 4/1/2026 | 4/2/2026 3:59:46 PM EST |
| 62.50 | 0.05 | 0.75 | 0.40 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | 0.10 | 0.03 | -0.04 | 3/4/2026 | 4/2/2026 3:59:46 PM EST |
| 65.00 | 0.00 | 0.85 | 0.43 | 0.15 | % | 0.01 | 1 | 0 | 0.95 | 0.05 | 0.02 | -0.03 | 4/2/2026 | 4/2/2026 3:59:46 PM EST | |
| 67.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.03 | 0.01 | -0.02 | 4/2/2026 3:59:46 PM EST | |||
| 70.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.01 | -0.01 | 4/2/2026 3:59:46 PM EST | |||
| 75.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:46 PM EST | |||
| 80.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:46 PM EST | |||
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:46 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.20 | % | 0.01 | 51 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:46 PM EST | |
| 32.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 4/2/2026 3:59:46 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.11 | -0.14 | -56.00% | 0.01 | 5 | 2 | 1.67 | -0.01 | 0.00 | -0.02 | 4/2/2026 | 4/2/2026 3:59:46 PM EST |
| 37.50 | 0.00 | 0.55 | 0.28 | 0.20 | -0.10 | -33.34% | 0.01 | 3 | 14 | 1.33 | -0.02 | 0.00 | -0.04 | 4/2/2026 | 4/2/2026 3:59:46 PM EST |
| 40.00 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 13 | 13 | 0.96 | -0.05 | 0.01 | -0.06 | 4/2/2026 | 4/2/2026 3:59:46 PM EST |
| 42.50 | 0.05 | 1.00 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.85 | -0.08 | 0.02 | -0.07 | 3/9/2026 | 4/2/2026 3:59:46 PM EST |
| 45.00 | 0.05 | 1.30 | 0.68 | 0.90 | +0.20 | +28.58% | 0.02 | 5 | 66 | 0.74 | -0.14 | 0.03 | -0.08 | 4/2/2026 | 4/2/2026 3:59:46 PM EST |
| 47.50 | 0.40 | 1.60 | 1.00 | 1.12 | % | 0.02 | 7 | 0 | 0.72 | -0.21 | 0.04 | -0.10 | 4/2/2026 | 4/2/2026 3:59:46 PM EST | |
| 50.00 | 0.85 | 2.70 | 1.78 | 1.91 | +0.31 | +19.38% | 0.04 | 6 | 50 | 0.73 | -0.31 | 0.05 | -0.10 | 4/2/2026 | 4/2/2026 3:59:46 PM EST |
| 52.50 | 1.85 | 3.40 | 2.63 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.67 | -0.44 | 0.06 | -0.11 | 4/1/2026 | 4/2/2026 3:59:46 PM EST |
| 55.00 | 3.00 | 4.90 | 3.95 | 4.82 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.64 | -0.59 | 0.06 | -0.10 | 3/13/2026 | 4/2/2026 3:59:46 PM EST |
| 57.50 | 4.70 | 6.80 | 5.75 | 5.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.96 | -0.73 | 0.05 | -0.08 | 3/11/2026 | 4/2/2026 3:59:46 PM EST |
| 60.00 | 6.70 | 8.50 | 7.60 | 7.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.92 | -0.83 | 0.04 | -0.06 | 3/31/2026 | 4/2/2026 3:59:46 PM EST |
| 62.50 | 8.90 | 10.40 | 9.65 | % | 0.15 | 0 | 0 | 0.87 | -0.90 | 0.03 | -0.04 | 4/2/2026 3:59:46 PM EST | |||
| 65.00 | 11.10 | 13.00 | 12.05 | % | 0.19 | 0 | 0 | 1.03 | -0.95 | 0.02 | -0.03 | 4/2/2026 3:59:46 PM EST | |||
| 67.50 | 13.50 | 15.20 | 14.35 | % | 0.21 | 0 | 0 | 1.03 | -0.97 | 0.01 | -0.02 | 4/2/2026 3:59:46 PM EST | |||
| 70.00 | 16.00 | 18.30 | 17.15 | % | 0.24 | 0 | 0 | 1.38 | -0.98 | 0.01 | -0.01 | 4/2/2026 3:59:46 PM EST | |||
| 75.00 | 21.10 | 23.20 | 22.15 | % | 0.30 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:46 PM EST | |||
| 80.00 | 26.10 | 28.20 | 27.15 | % | 0.34 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:46 PM EST | |||
| 85.00 | 31.10 | 33.20 | 32.15 | % | 0.38 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:46 PM EST |