Options Chain for GREEN PLAINS INC COM (GPRE) - $10.43 as of 11/19/2025 3:28:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.80 | 9.10 | 7.95 | % | 3.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 3.00 | 5.60 | 8.10 | 6.85 | % | 2.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 4.00 | 5.40 | 7.10 | 6.25 | 6.64 | 0.00 | 0.00% | 1.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:56 PM EST |
| 5.00 | 4.40 | 6.10 | 5.25 | % | 1.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 6.00 | 3.50 | 5.10 | 4.30 | % | 0.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 7.00 | 2.50 | 4.30 | 3.40 | 4.50 | 0.00 | 0.00% | 0.49 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/19/2025 3:59:56 PM EST |
| 8.00 | 0.80 | 3.10 | 1.95 | 1.51 | 0.00 | 0.00% | 0.24 | 0 | 2 | 7.81 | 0.98 | 0.08 | 0.00 | 9/30/2025 | 11/19/2025 3:59:56 PM EST |
| 9.00 | 1.00 | 1.40 | 1.20 | 1.55 | 0.00 | 0.00% | 0.13 | 0 | 169 | 3.17 | 0.72 | 0.20 | -0.09 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 10.00 | 0.15 | 0.85 | 0.50 | 0.20 | -0.35 | -63.64% | 0.05 | 102 | 772 | 2.07 | 0.48 | 0.27 | -0.11 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.01 | 168 | 12,158 | 1.50 | 0.27 | 0.20 | -0.12 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 743 | 2.24 | 0.13 | 0.13 | -0.08 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 941 | 2.42 | 0.07 | 0.08 | -0.05 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 172 | 4.31 | 0.02 | 0.03 | -0.02 | 11/11/2025 | 11/19/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 24 | 4.84 | 0.01 | 0.02 | -0.01 | 10/24/2025 | 11/19/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.31 | 0.00 | 0.01 | 0.00 | 10/17/2025 | 11/19/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 8.15 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 9.21 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 103 | 3.53 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.38 | +0.23 | +153.34% | 0.02 | 1 | 203 | 3.32 | -0.02 | 0.08 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,361 | 1.33 | -0.28 | 0.20 | -0.09 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 10.00 | 0.25 | 1.50 | 0.88 | 0.40 | +0.25 | +166.67% | 0.09 | 4 | 912 | 2.42 | -0.52 | 0.27 | -0.11 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 11.00 | 0.85 | 1.50 | 1.18 | 0.95 | 0.00 | 0.00% | 0.11 | 0 | 959 | 2.45 | -0.73 | 0.20 | -0.12 | 11/11/2025 | 11/19/2025 3:59:56 PM EST |
| 12.00 | 1.05 | 2.60 | 1.83 | 1.82 | 0.00 | 0.00% | 0.15 | 0 | 34 | 3.71 | -0.87 | 0.13 | -0.08 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 13.00 | 2.00 | 3.50 | 2.75 | 2.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.98 | -0.93 | 0.08 | -0.05 | 10/15/2025 | 11/19/2025 3:59:56 PM EST |
| 14.00 | 3.00 | 4.50 | 3.75 | 4.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.59 | -0.98 | 0.03 | -0.02 | 10/9/2025 | 11/19/2025 3:59:56 PM EST |
| 15.00 | 4.00 | 5.50 | 4.75 | % | 0.32 | 0 | 0 | 5.12 | -0.99 | 0.02 | -0.01 | 11/19/2025 3:59:56 PM EST | |||
| 16.00 | 5.00 | 6.50 | 5.75 | % | 0.36 | 0 | 0 | 0.03 | -1.00 | 0.01 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 17.00 | 6.00 | 7.50 | 6.75 | % | 0.40 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 18.00 | 6.90 | 8.60 | 7.75 | % | 0.43 | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST |