Options Chain for GREEN PLAINS INC COM (GPRE) - $9.19 as of 10/3/2025 4:06:51 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 | 7.40 | 9.00 | 8.20 | % | 4.10 | 0 | 0 | 7.92 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 3.00 | 6.50 | 7.30 | 6.90 | % | 2.30 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 4.00 | 5.50 | 6.00 | 5.75 | % | 1.44 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 5.00 | 4.50 | 4.80 | 4.65 | % | 0.93 | 0 | 0 | 1.46 | 0.99 | 0.01 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 6.00 | 3.50 | 3.90 | 3.70 | % | 0.62 | 0 | 0 | 1.28 | 0.95 | 0.03 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 7.00 | 2.85 | 2.95 | 2.90 | % | 0.41 | 0 | 0 | 0.83 | 0.88 | 0.07 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 8.00 | 2.05 | 2.20 | 2.13 | 1.51 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.81 | 0.79 | 0.10 | -0.01 | 9/30/2025 | 10/3/2025 3:59:59 PM EST |
| 9.00 | 1.40 | 1.55 | 1.48 | 1.14 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.81 | 0.66 | 0.13 | -0.01 | 9/29/2025 | 10/3/2025 3:59:59 PM EST |
| 10.00 | 0.90 | 1.05 | 0.98 | 0.94 | +0.19 | +25.34% | 0.10 | 5 | 267 | 0.77 | 0.52 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 11.00 | 0.55 | 0.70 | 0.63 | 0.70 | +0.29 | +70.74% | 0.06 | 11 | 225 | 0.76 | 0.38 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 12.00 | 0.35 | 0.40 | 0.38 | 0.43 | +0.14 | +48.28% | 0.03 | 2 | 0 | 0.75 | 0.27 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | 0.27 | +0.02 | +8.00% | 0.02 | 2 | 12 | 0.77 | 0.18 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.19 | % | 0.01 | 2 | 0 | 0.76 | 0.12 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST | |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | % | 0.01 | 1 | 0 | 0.73 | 0.08 | 0.05 | 0.00 | 10/3/2025 | 10/3/2025 3:59:59 PM EST | |
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.97 | 0.05 | 0.04 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.69 | 0.03 | 0.02 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.78 | 0.02 | 0.02 | 0.00 | 10/3/2025 3:59:59 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 | 5.25 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.38 | -0.01 | 0.01 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.05 | -0.05 | 0.03 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 7.00 | 0.15 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.86 | -0.12 | 0.07 | -0.01 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 8.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.07 | -13.47% | 0.05 | 25 | 152 | 0.84 | -0.21 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 9.00 | 0.70 | 0.85 | 0.78 | 0.90 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.81 | -0.34 | 0.13 | -0.01 | 9/23/2025 | 10/3/2025 3:59:59 PM EST |
| 10.00 | 1.20 | 1.35 | 1.28 | 1.30 | -0.25 | -16.13% | 0.13 | 6 | 2 | 0.79 | -0.48 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 11.00 | 1.85 | 2.00 | 1.93 | % | 0.18 | 0 | 0 | 0.79 | -0.62 | 0.14 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 12.00 | 2.65 | 2.75 | 2.70 | % | 0.23 | 0 | 0 | 0.78 | -0.73 | 0.12 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 13.00 | 3.40 | 3.60 | 3.50 | % | 0.27 | 0 | 0 | 0.74 | -0.82 | 0.10 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 14.00 | 4.40 | 4.50 | 4.45 | % | 0.32 | 0 | 0 | 0.89 | -0.88 | 0.07 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 15.00 | 5.20 | 5.50 | 5.35 | % | 0.36 | 0 | 0 | 1.00 | -0.92 | 0.05 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 16.00 | 6.30 | 6.50 | 6.40 | % | 0.40 | 0 | 0 | 0.95 | -0.95 | 0.04 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 17.00 | 7.10 | 8.30 | 7.70 | % | 0.45 | 0 | 0 | 2.10 | -0.97 | 0.02 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 18.00 | 8.20 | 9.30 | 8.75 | % | 0.49 | 0 | 0 | 1.96 | -0.98 | 0.02 | 0.00 | 10/3/2025 3:59:59 PM EST |