Options Chain for GREEN PLAINS INC COM (GPRE) - $16.25 as of 8/24/2026 2:20:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 6.40 | 9.00 | 7.70 | % | 0.96 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 9.00 | 5.40 | 8.10 | 6.75 | % | 0.75 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 10.00 | 4.00 | 7.10 | 5.55 | % | 0.55 | 0 | 0 | 2.30 | 0.98 | 0.02 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 11.00 | 3.30 | 6.20 | 4.75 | % | 0.43 | 0 | 0 | 2.06 | 0.93 | 0.04 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 12.00 | 2.25 | 5.20 | 3.73 | % | 0.31 | 0 | 0 | 1.77 | 0.86 | 0.07 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 13.00 | 1.65 | 3.80 | 2.73 | % | 0.21 | 0 | 0 | 1.29 | 0.77 | 0.09 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 14.00 | 1.05 | 2.60 | 1.83 | % | 0.13 | 0 | 0 | 0.58 | 0.66 | 0.12 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 15.00 | 0.85 | 1.75 | 1.30 | % | 0.09 | 0 | 0 | 0.59 | 0.53 | 0.13 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 16.00 | 0.50 | 1.20 | 0.85 | % | 0.05 | 0 | 0 | 0.56 | 0.40 | 0.13 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 17.00 | 0.25 | 0.80 | 0.53 | 0.50 | % | 0.03 | 1 | 0 | 0.53 | 0.30 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST | |
| 18.00 | 0.15 | 0.50 | 0.33 | % | 0.02 | 0 | 0 | 0.53 | 0.22 | 0.09 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.67 | 0.14 | 0.07 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.08 | 0.09 | 0.05 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.53 | 0.06 | 0.04 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.25 | 0.04 | 0.03 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.18 | 0.02 | 0.02 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.02 | 0.01 | 0.01 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.49 | -0.02 | 0.02 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 1.29 | -0.07 | 0.04 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.04 | -0.14 | 0.07 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 13.00 | 0.10 | 0.90 | 0.50 | % | 0.04 | 0 | 0 | 0.56 | -0.23 | 0.09 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 14.00 | 0.35 | 1.30 | 0.83 | % | 0.06 | 0 | 0 | 0.56 | -0.34 | 0.12 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 15.00 | 0.75 | 2.00 | 1.38 | % | 0.09 | 0 | 0 | 0.59 | -0.47 | 0.13 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 16.00 | 1.55 | 2.45 | 2.00 | % | 0.12 | 0 | 0 | 0.60 | -0.60 | 0.13 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 17.00 | 1.95 | 3.10 | 2.53 | % | 0.15 | 0 | 0 | 0.80 | -0.70 | 0.11 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 18.00 | 1.30 | 3.90 | 2.60 | % | 0.14 | 0 | 0 | 0.83 | -0.78 | 0.09 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 19.00 | 2.20 | 5.40 | 3.80 | % | 0.20 | 0 | 0 | 1.17 | -0.86 | 0.07 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 20.00 | 3.80 | 5.60 | 4.70 | % | 0.24 | 0 | 0 | 0.87 | -0.91 | 0.05 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 21.00 | 4.80 | 6.90 | 5.85 | % | 0.28 | 0 | 0 | 1.12 | -0.94 | 0.04 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 22.00 | 5.10 | 7.80 | 6.45 | % | 0.29 | 0 | 0 | 1.14 | -0.96 | 0.03 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 23.00 | 6.00 | 8.80 | 7.40 | % | 0.32 | 0 | 0 | 1.21 | -0.98 | 0.02 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 24.00 | 7.00 | 10.40 | 8.70 | % | 0.36 | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 25.00 | 8.00 | 10.90 | 9.45 | % | 0.38 | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 30.00 | 13.00 | 15.90 | 14.45 | % | 0.48 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST |