Options Chain for GREENBRIER COS INC COM (GBX) - $47.02 as of 8/29/2025 3:25:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.30 | 28.40 | 27.35 | 27.99 | 0.00 | 0.00% | 1.37 | 0 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 3:59:56 PM EST |
| 22.50 | 23.60 | 26.10 | 24.85 | % | 1.10 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 25.00 | 20.70 | 23.80 | 22.25 | % | 0.89 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 27.50 | 18.60 | 20.70 | 19.65 | % | 0.71 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 30.00 | 15.80 | 18.10 | 16.95 | 17.54 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/29/2025 3:59:56 PM EST |
| 32.50 | 13.10 | 16.10 | 14.60 | 14.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 8/29/2025 3:59:56 PM EST |
| 35.00 | 10.70 | 13.50 | 12.10 | 21.31 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/29/2025 3:59:56 PM EST |
| 37.50 | 8.40 | 11.10 | 9.75 | % | 0.26 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 40.00 | 6.10 | 7.90 | 7.00 | 7.00 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.87 | 0.97 | 0.02 | 0.00 | 7/29/2025 | 8/29/2025 3:59:56 PM EST |
| 42.50 | 4.30 | 4.70 | 4.50 | 4.30 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.33 | 0.88 | 0.05 | -0.02 | 8/25/2025 | 8/29/2025 3:59:56 PM EST |
| 45.00 | 2.40 | 2.70 | 2.55 | 2.30 | -1.20 | -34.29% | 0.06 | 1 | 69 | 0.34 | 0.70 | 0.10 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 47.50 | 0.90 | 1.10 | 1.00 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.29 | 0.43 | 0.12 | -0.03 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.33 | 0.18 | 0.08 | -0.02 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.73 | 0.05 | 0.03 | -0.01 | 8/25/2025 | 8/29/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.45 | 0.01 | 0.01 | 0.00 | 8/19/2025 | 8/29/2025 3:59:56 PM EST |
| 57.50 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.99 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:56 PM EST |
| 62.50 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.22 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.65 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/29/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 1.00 | 0.50 | 4.99 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 8/29/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.49 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/29/2025 3:59:56 PM EST |
| 72.50 | 0.00 | 1.30 | 0.65 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.57 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/29/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/29/2025 3:59:56 PM EST |
| 77.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/29/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 8/29/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 1.30 | 0.65 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/29/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/29/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/29/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.64 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/29/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/29/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 37.50 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.17 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.74 | -0.03 | 0.02 | 0.00 | 8/25/2025 | 8/29/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.39 | -0.12 | 0.05 | -0.02 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 45.00 | 0.60 | 0.75 | 0.68 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.32 | -0.30 | 0.10 | -0.03 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 47.50 | 1.60 | 1.85 | 1.73 | 2.67 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.30 | -0.57 | 0.12 | -0.03 | 8/15/2025 | 8/29/2025 3:59:56 PM EST |
| 50.00 | 3.20 | 4.20 | 3.70 | 6.08 | 0.00 | 0.00% | 0.07 | 0 | 58 | 0.76 | -0.82 | 0.08 | -0.02 | 8/1/2025 | 8/29/2025 3:59:56 PM EST |
| 52.50 | 4.30 | 7.20 | 5.75 | 4.20 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.56 | -0.95 | 0.03 | -0.01 | 7/22/2025 | 8/29/2025 3:59:56 PM EST |
| 55.00 | 7.40 | 9.70 | 8.55 | 5.76 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.90 | -0.99 | 0.01 | 0.00 | 7/18/2025 | 8/29/2025 3:59:56 PM EST |
| 57.50 | 9.90 | 12.00 | 10.95 | 8.67 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 8/29/2025 3:59:56 PM EST |
| 60.00 | 12.40 | 14.50 | 13.45 | 17.50 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.09 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 8/29/2025 3:59:56 PM EST |
| 62.50 | 14.80 | 17.20 | 16.00 | 4.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 8/29/2025 3:59:56 PM EST |
| 65.00 | 17.30 | 20.40 | 18.85 | 6.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 8/29/2025 3:59:56 PM EST |
| 67.50 | 19.80 | 22.90 | 21.35 | 23.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 8/29/2025 3:59:56 PM EST |
| 70.00 | 22.30 | 24.60 | 23.45 | 7.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 8/29/2025 3:59:56 PM EST |
| 72.50 | 25.10 | 27.00 | 26.05 | % | 0.36 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 75.00 | 27.80 | 30.30 | 29.05 | % | 0.39 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 77.50 | 29.80 | 33.00 | 31.40 | % | 0.41 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 80.00 | 32.40 | 34.70 | 33.55 | % | 0.42 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 85.00 | 37.90 | 39.60 | 38.75 | % | 0.46 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 90.00 | 43.00 | 44.70 | 43.85 | % | 0.49 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 95.00 | 47.40 | 50.20 | 48.80 | % | 0.51 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 100.00 | 52.60 | 54.30 | 53.45 | % | 0.53 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST |