Options Chain for GREEN PLAINS INC COM (GPRE) - $8.15 as of 8/22/2025 3:50:12 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 | 6.50 | 8.60 | 7.55 | % | 7.55 | 0 | 0 | 8.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 2.00 | 6.70 | 7.20 | 6.95 | % | 3.48 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 3.00 | 5.80 | 6.20 | 6.00 | % | 2.00 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 4.00 | 4.70 | 5.20 | 4.95 | % | 1.24 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 5.00 | 3.90 | 4.10 | 4.00 | % | 0.80 | 0 | 0 | 1.47 | 0.98 | 0.02 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 6.00 | 1.90 | 3.20 | 2.55 | % | 0.42 | 0 | 0 | 0.95 | 0.94 | 0.05 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 7.00 | 2.15 | 2.30 | 2.23 | % | 0.32 | 0 | 0 | 0.71 | 0.84 | 0.10 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 8.00 | 1.40 | 1.55 | 1.48 | % | 0.18 | 0 | 0 | 0.68 | 0.71 | 0.14 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 9.00 | 0.90 | 1.00 | 0.95 | % | 0.11 | 0 | 0 | 0.68 | 0.55 | 0.17 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 10.00 | 0.50 | 0.60 | 0.55 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 91 | 0.66 | 0.39 | 0.16 | -0.01 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 11.00 | 0.30 | 0.35 | 0.33 | 0.20 | % | 0.03 | 1 | 0 | 0.67 | 0.26 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 12.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.65 | 0.16 | 0.10 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 13.00 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 0 | 0.82 | 0.10 | 0.07 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.45 | 0.06 | 0.05 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.56 | 0.03 | 0.03 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.66 | 0.02 | 0.02 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.75 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:56 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 | 8.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.11 | -0.02 | 0.02 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.87 | -0.06 | 0.05 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 7.00 | 0.20 | 0.30 | 0.25 | 0.21 | % | 0.04 | 2 | 0 | 0.75 | -0.16 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 8.00 | 0.50 | 0.60 | 0.55 | 0.91 | 0.00 | 0.00% | 0.07 | 0 | 100 | 0.73 | -0.29 | 0.14 | -0.01 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 9.00 | 0.95 | 1.05 | 1.00 | 1.62 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.71 | -0.45 | 0.17 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 10.00 | 1.55 | 1.65 | 1.60 | 2.43 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.69 | -0.61 | 0.16 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 11.00 | 2.30 | 2.40 | 2.35 | % | 0.21 | 0 | 0 | 0.68 | -0.74 | 0.14 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 12.00 | 3.10 | 3.30 | 3.20 | % | 0.27 | 0 | 0 | 0.66 | -0.84 | 0.10 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 13.00 | 4.10 | 4.20 | 4.15 | % | 0.32 | 0 | 0 | 0.95 | -0.90 | 0.07 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 14.00 | 4.90 | 5.30 | 5.10 | % | 0.36 | 0 | 0 | 1.07 | -0.94 | 0.05 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 15.00 | 5.90 | 6.20 | 6.05 | % | 0.40 | 0 | 0 | 1.05 | -0.97 | 0.03 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 16.00 | 6.90 | 7.20 | 7.05 | % | 0.44 | 0 | 0 | 1.13 | -0.98 | 0.02 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 17.00 | 8.00 | 8.20 | 8.10 | % | 0.48 | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:56 PM EST |