Dark

Check out our API

GBX
The Greenbrier Companies, Inc.
stock NYSE

At Close

May 28, 2025 3:59:47 PM EDT

45.15USD-0.846%(-0.38)218,069

45.12Bid 45.17Ask 0.05Spread

Pre-market

0.00USD-100.000%(-45.53)0

After-hours

May 28, 2025 4:23:30 PM EDT

45.18USD+0.078%(+0.03)4,699

OverviewOption ChainHistoricalExchangesShortsMore

Jun 20, 2025 Jul 18, 2025 Sep 19, 2025 Nov 21, 2025 Dec 19, 2025

ITM/OTM for Nov 21, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
105	183	72	371

GBX Nov 21, 2025 Exp. - Volume by Strike

Puts

Calls

GBX Nov 21, 2025 Exp. - Open Interest by Strike

Puts

Calls

GBX Nov 21, 2025 Exp. - Max Pain @ $45.00

Puts

Calls

GBX Nov 21, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
95.00 C	0.50	-41.18%	1	6	02-26	GBX251121C00095000
90.00 C	0	0%	0			GBX251121C00090000
85.00 C	0	0%	0			GBX251121C00085000
80.00 C	0.35	-77.42%	1	2	04-07	GBX251121C00080000
75.00 C	1.10	0%	4	4	04-02	GBX251121C00075000
72.50 C	0	0%	0			GBX251121C00072500
70.00 C	0.47	+20.51%	2	31	04-24	GBX251121C00070000
67.50 C	0.60	-83.78%	1	1	04-09	GBX251121C00067500
65.00 C	0.84	+68.00%	9	65	05-12	GBX251121C00065000
62.50 C	4.25	0%	15	15	03-24	GBX251121C00062500
60.00 C	0.85	-66.93%	1	37	04-28	GBX251121C00060000
57.50 C	5.90	0%	2	2	03-25	GBX251121C00057500
55.00 C	2.45	-65.00%	1	7	05-12	GBX251121C00055000
52.50 C	2.00	-0.99%	2	3	04-25	GBX251121C00052500
50.00 C	3.54	+7.27%	2	10	04-23	GBX251121C00050000
47.50 C	4.03	0%	10	0	05-23	GBX251121C00047500
45.00 C	6.20	+39.33%	1	62	05-20	GBX251121C00045000
42.50 C	7.31	+6.40%	1	5	05-21	GBX251121C00042500
40.00 C	7.90	+31.01%	3	3	04-09	GBX251121C00040000
37.50 C	8.60	+27.03%	4	19	05-01	GBX251121C00037500
35.00 C	0	0%	0			GBX251121C00035000
32.50 C	15.64	0%	14	14	05-19	GBX251121C00032500
30.00 C	13.27	-3.21%	2	2	04-21	GBX251121C00030000
27.50 C	0	0%	0			GBX251121C00027500
25.00 C	0	0%	0			GBX251121C00025000
22.50 C	0	0%	0			GBX251121C00022500
20.00 C	0	0%	0			GBX251121C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
95.00 P	0	0%	0			GBX251121P00095000
90.00 P	0	0%	0			GBX251121P00090000
85.00 P	0	0%	0			GBX251121P00085000
80.00 P	0	0%	0			GBX251121P00080000
75.00 P	0	0%	0			GBX251121P00075000
72.50 P	0	0%	0			GBX251121P00072500
70.00 P	0	0%	0			GBX251121P00070000
67.50 P	0	0%	0			GBX251121P00067500
65.00 P	0	0%	0			GBX251121P00065000
62.50 P	0	0%	0			GBX251121P00062500
60.00 P	9.40	0%	20	10	02-28	GBX251121P00060000
57.50 P	0	0%	0			GBX251121P00057500
55.00 P	7.00	0%	1	1	03-25	GBX251121P00055000
52.50 P	12.70	0%	2	2	04-09	GBX251121P00052500
50.00 P	7.60	+22.58%	1	4	04-03	GBX251121P00050000
47.50 P	7.70	-3.75%	1	55	04-24	GBX251121P00047500
45.00 P	4.31	+0.47%	2	103	05-20	GBX251121P00045000
42.50 P	3.90	+18.18%	1	3	05-27	GBX251121P00042500
40.00 P	4.10	-10.68%	2	104	04-25	GBX251121P00040000
37.50 P	2.40	-25.00%	10	135	05-23	GBX251121P00037500
35.00 P	2.50	-44.93%	2	1	04-25	GBX251121P00035000
32.50 P	2.90	+205.26%	5	6	04-08	GBX251121P00032500
30.00 P	1.25	0%	5	5	04-03	GBX251121P00030000
27.50 P	2.05	+57.69%	12	13	04-09	GBX251121P00027500
25.00 P	0.40	0%	1	1	05-15	GBX251121P00025000
22.50 P	0	0%	0			GBX251121P00022500
20.00 P	0	0%	0			GBX251121P00020000

Share