Options Chain for GREENBRIER COS INC COM (GBX) - $43.78 as of 5/5/2025 8:12:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.80 | 25.00 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 22.50 | 20.60 | 23.10 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 25.00 | 18.00 | 20.60 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 27.50 | 15.10 | 18.00 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 30.00 | 13.10 | 15.30 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 32.50 | 10.30 | 13.20 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 35.00 | 7.20 | 10.90 | 10.40 | 0.00 | 0.00% | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:03 PM EST |
| 37.50 | 5.20 | 8.50 | 4.30 | 0.00 | 0.00% | 0 | 3 | 1.70 | 0.98 | 0.01 | -0.01 | 4/8/2025 | 5/5/2025 4:00:03 PM EST |
| 40.00 | 3.90 | 4.30 | 3.74 | 0.00 | 0.00% | 0 | 17 | 0.69 | 0.87 | 0.05 | -0.04 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 42.50 | 1.75 | 2.10 | 2.29 | -0.01 | -0.44% | 6 | 23 | 0.34 | 0.69 | 0.11 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 45.00 | 0.60 | 0.95 | 0.76 | -0.09 | -10.59% | 52 | 130 | 0.40 | 0.37 | 0.13 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 47.50 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 91 | 0.33 | 0.10 | 0.07 | -0.02 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.02 | 0.02 | -0.01 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 52.50 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 33 | 0.71 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 1.30 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 57.50 | 0.00 | 1.30 | 0.14 | 0.00 | 0.00% | 0 | 13 | 1.63 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 14 | 1.23 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:03 PM EST |
| 62.50 | 0.00 | 1.00 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.30 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.30 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.40 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.55 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 27.50 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 59 | 2.21 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.96 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 126 | 0.85 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 25 | 1.04 | -0.02 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 40.00 | 0.10 | 0.30 | 0.19 | -0.11 | -36.67% | 1 | 183 | 0.44 | -0.13 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 42.50 | 0.60 | 0.90 | 1.30 | 0.00 | 0.00% | 0 | 59 | 0.45 | -0.31 | 0.11 | -0.06 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 45.00 | 1.70 | 2.00 | 1.80 | 0.00 | 0.00% | 0 | 12 | 0.41 | -0.63 | 0.13 | -0.05 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 47.50 | 3.20 | 4.10 | 5.00 | 0.00 | 0.00% | 0 | 16 | 0.58 | -0.90 | 0.07 | -0.02 | 4/8/2025 | 5/5/2025 4:00:03 PM EST |
| 50.00 | 4.80 | 7.80 | 8.40 | 0.00 | 0.00% | 0 | 1 | 1.27 | -0.98 | 0.02 | -0.01 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 52.50 | 6.60 | 10.30 | 11.79 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:03 PM EST |
| 55.00 | 9.40 | 12.80 | 11.40 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:03 PM EST |
| 57.50 | 12.90 | 15.40 | 14.00 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:03 PM EST |
| 60.00 | 14.90 | 18.00 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 62.50 | 16.70 | 20.30 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 65.00 | 20.10 | 22.90 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 70.00 | 24.10 | 28.20 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 75.00 | 29.90 | 33.20 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |