Options Chain for GREEN PLAINS INC COM (GPRE) - $9.71 as of 11/24/2025 8:46:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.10 | 9.60 | 8.85 | 2.60 | 0.00 | 0.00% | 8.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 11/24/2025 4:00:01 PM EST |
| 2.00 | 7.30 | 8.60 | 7.95 | 2.28 | 0.00 | 0.00% | 3.98 | 0 | 7 | 5.50 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 11/24/2025 4:00:01 PM EST |
| 3.00 | 6.20 | 7.70 | 6.95 | 7.45 | 0.00 | 0.00% | 2.32 | 0 | 611 | 4.21 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/24/2025 4:00:01 PM EST |
| 4.00 | 5.40 | 6.70 | 6.05 | 3.97 | 0.00 | 0.00% | 1.51 | 0 | 20 | 3.27 | 0.99 | 0.01 | 0.00 | 7/10/2025 | 11/24/2025 4:00:01 PM EST |
| 5.00 | 4.60 | 5.00 | 4.80 | 5.16 | 0.00 | 0.00% | 0.96 | 0 | 839 | 1.54 | 0.97 | 0.02 | 0.00 | 11/20/2025 | 11/24/2025 4:00:01 PM EST |
| 6.00 | 3.70 | 4.00 | 3.85 | 4.00 | 0.00 | 0.00% | 0.64 | 0 | 257 | 1.19 | 0.92 | 0.04 | -0.01 | 11/10/2025 | 11/24/2025 4:00:01 PM EST |
| 7.00 | 2.80 | 3.70 | 3.25 | 5.60 | 0.00 | 0.00% | 0.46 | 0 | 514 | 1.09 | 0.86 | 0.06 | -0.01 | 10/15/2025 | 11/24/2025 4:00:01 PM EST |
| 8.00 | 2.00 | 2.30 | 2.15 | 2.29 | -1.91 | -45.48% | 0.27 | 1 | 439 | 0.77 | 0.78 | 0.09 | -0.01 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 9.00 | 1.25 | 2.00 | 1.63 | 1.70 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.84 | 0.67 | 0.12 | -0.01 | 10/22/2025 | 11/24/2025 4:00:01 PM EST |
| 10.00 | 0.85 | 1.00 | 0.93 | 1.25 | 0.00 | 0.00% | 0.09 | 0 | 2,011 | 0.69 | 0.53 | 0.15 | -0.01 | 11/20/2025 | 11/24/2025 4:00:01 PM EST |
| 11.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.25 | -29.42% | 0.05 | 1 | 557 | 0.70 | 0.39 | 0.14 | -0.01 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 12.00 | 0.30 | 0.40 | 0.35 | 0.40 | -0.10 | -20.00% | 0.03 | 4 | 346 | 0.69 | 0.28 | 0.12 | -0.01 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 9,384 | 0.73 | 0.20 | 0.10 | -0.01 | 11/20/2025 | 11/24/2025 4:00:01 PM EST |
| 14.00 | 0.05 | 0.25 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 378 | 0.71 | 0.15 | 0.08 | -0.01 | 11/20/2025 | 11/24/2025 4:00:01 PM EST |
| 15.00 | 0.05 | 0.40 | 0.23 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1,278 | 0.87 | 0.10 | 0.06 | -0.01 | 11/20/2025 | 11/24/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.50 | 0.05 | 0.04 | 0.00 | 10/15/2025 | 11/24/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.60 | 0.03 | 0.03 | 0.00 | 10/13/2025 | 11/24/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 738 | 1.68 | 0.02 | 0.02 | 0.00 | 11/18/2025 | 11/24/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.77 | 0.01 | 0.01 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 183 | 1.84 | 0.01 | 0.01 | 0.00 | 9/3/2025 | 11/24/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.91 | 0.01 | 0.01 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9,954 | 1.45 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/24/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 318 | 2.15 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/24/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.25 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/24/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.74 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/24/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.44 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/24/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,690 | 1.52 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.87 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.19 | 0 | 2 | 5.08 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 11/24/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.13 | 0 | 123 | 3.73 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/24/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 106 | 2.92 | -0.01 | 0.01 | 0.00 | 10/16/2025 | 11/24/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 382 | 1.96 | -0.03 | 0.02 | 0.00 | 10/21/2025 | 11/24/2025 4:00:01 PM EST |
| 6.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 422 | 1.32 | -0.08 | 0.04 | -0.01 | 10/21/2025 | 11/24/2025 4:00:01 PM EST |
| 7.00 | 0.10 | 0.70 | 0.40 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 448 | 1.05 | -0.14 | 0.06 | -0.01 | 11/20/2025 | 11/24/2025 4:00:01 PM EST |
| 8.00 | 0.30 | 0.50 | 0.40 | 0.52 | 0.00 | 0.00% | 0.05 | 0 | 7,843 | 0.79 | -0.22 | 0.09 | -0.01 | 10/15/2025 | 11/24/2025 4:00:01 PM EST |
| 9.00 | 0.50 | 0.80 | 0.65 | 0.70 | -0.10 | -12.50% | 0.07 | 1 | 133 | 0.70 | -0.33 | 0.12 | -0.01 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 10.00 | 1.10 | 1.30 | 1.20 | 0.98 | -0.17 | -14.79% | 0.12 | 1 | 3,685 | 0.73 | -0.47 | 0.15 | -0.01 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 11.00 | 1.35 | 2.10 | 1.73 | 1.80 | 0.00 | 0.00% | 0.16 | 0 | 106 | 0.61 | -0.61 | 0.14 | -0.01 | 11/21/2025 | 11/24/2025 4:00:01 PM EST |
| 12.00 | 2.00 | 3.10 | 2.55 | 2.55 | 0.00 | 0.00% | 0.21 | 0 | 118 | 1.09 | -0.72 | 0.12 | -0.01 | 10/21/2025 | 11/24/2025 4:00:01 PM EST |
| 13.00 | 3.40 | 3.60 | 3.50 | 3.59 | 0.00 | 0.00% | 0.27 | 0 | 831 | 0.76 | -0.80 | 0.10 | -0.01 | 11/14/2025 | 11/24/2025 4:00:01 PM EST |
| 14.00 | 3.60 | 4.80 | 4.20 | 3.60 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.16 | -0.85 | 0.08 | -0.01 | 8/28/2025 | 11/24/2025 4:00:01 PM EST |
| 15.00 | 4.60 | 5.80 | 5.20 | 5.05 | 0.00 | 0.00% | 0.35 | 0 | 2,443 | 1.28 | -0.90 | 0.06 | -0.01 | 9/16/2025 | 11/24/2025 4:00:01 PM EST |
| 16.00 | 5.40 | 6.90 | 6.15 | 6.45 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.47 | -0.95 | 0.04 | 0.00 | 9/10/2025 | 11/24/2025 4:00:01 PM EST |
| 17.00 | 6.40 | 7.90 | 7.15 | 6.30 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.56 | -0.97 | 0.03 | 0.00 | 9/3/2025 | 11/24/2025 4:00:01 PM EST |
| 18.00 | 7.40 | 8.80 | 8.10 | 7.25 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.57 | -0.98 | 0.02 | 0.00 | 9/3/2025 | 11/24/2025 4:00:01 PM EST |
| 19.00 | 8.40 | 9.80 | 9.10 | % | 0.48 | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 20.00 | 9.40 | 10.80 | 10.10 | 16.50 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.73 | -0.99 | 0.01 | 0.00 | 4/22/2025 | 11/24/2025 4:00:01 PM EST |
| 21.00 | 10.10 | 12.00 | 11.05 | % | 0.53 | 0 | 0 | 1.97 | -0.99 | 0.01 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 22.00 | 10.90 | 13.30 | 12.10 | % | 0.55 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 25.00 | 13.90 | 16.30 | 15.10 | 8.60 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/4/2024 | 11/24/2025 4:00:01 PM EST |
| 27.00 | 15.90 | 18.20 | 17.05 | % | 0.63 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 30.00 | 18.90 | 21.20 | 20.05 | 11.20 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 1/24/2024 | 11/24/2025 4:00:01 PM EST |
| 32.00 | 21.90 | 23.60 | 22.75 | % | 0.71 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 35.00 | 24.90 | 26.60 | 25.75 | 29.50 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 11/24/2025 4:00:01 PM EST |