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 | 13.80 | 16.30 | 15.05 | % | 0.46 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 35.00 | 11.00 | 13.60 | 12.30 | 11.20 | -2.20 | -16.42% | 0.35 | 2 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 37.50 | 8.60 | 10.40 | 9.50 | % | 0.25 | 0 | 0 | 0.91 | 0.98 | 0.01 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 40.00 | 6.00 | 7.90 | 6.95 | % | 0.17 | 0 | 0 | 0.72 | 0.95 | 0.02 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 42.50 | 3.70 | 6.40 | 5.05 | 9.44 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.91 | 0.87 | 0.05 | -0.03 | 6/18/2026 | 7/2/2026 3:59:59 PM EST |
| 45.00 | 0.85 | 4.30 | 2.58 | 4.61 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.77 | 0.72 | 0.08 | -0.04 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 47.50 | 0.85 | 2.00 | 1.43 | 0.82 | -2.18 | -72.67% | 0.03 | 24 | 25 | 0.40 | 0.50 | 0.10 | -0.05 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 50.00 | 0.05 | 0.90 | 0.48 | 0.31 | -1.51 | -82.97% | 0.01 | 126 | 115 | 0.34 | 0.25 | 0.09 | -0.04 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.05 | -0.85 | -94.45% | 0.00 | 35 | 189 | 0.47 | 0.10 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.45 | -90.00% | 0.00 | 9 | 36 | 0.45 | 0.03 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.13 | -0.52 | -80.00% | 0.00 | 1 | 86 | 0.55 | 0.01 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 25 | 0.64 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 22 | 0.73 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 17 | 532 | 0.91 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 3 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.27 | -90.00% | 0.00 | 10 | 87 | 0.60 | -0.02 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.40 | -80.00% | 0.00 | 8 | 93 | 0.71 | -0.05 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | 0.15 | -0.77 | -83.70% | 0.01 | 33 | 74 | 0.59 | -0.13 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 45.00 | 0.25 | 1.05 | 0.65 | 0.65 | -1.00 | -60.61% | 0.01 | 125 | 116 | 0.40 | -0.28 | 0.08 | -0.04 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 47.50 | 0.80 | 1.95 | 1.38 | 1.54 | -1.07 | -41.00% | 0.03 | 76 | 75 | 0.33 | -0.50 | 0.10 | -0.05 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 50.00 | 2.45 | 4.10 | 3.28 | 4.30 | +0.58 | +15.60% | 0.07 | 52 | 71 | 0.68 | -0.75 | 0.09 | -0.04 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 52.50 | 4.10 | 6.40 | 5.25 | 5.80 | +1.00 | +20.84% | 0.10 | 5 | 1 | 0.86 | -0.90 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 55.00 | 6.60 | 8.90 | 7.75 | % | 0.14 | 0 | 0 | 1.21 | -0.97 | 0.02 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 57.50 | 9.10 | 11.40 | 10.25 | % | 0.18 | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 60.00 | 11.90 | 13.90 | 12.90 | 14.00 | +1.99 | +16.57% | 0.21 | 2 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 65.00 | 16.80 | 19.40 | 18.10 | % | 0.28 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST |