Options Chain for GREEN PLAINS INC COM (GPRE) - $10.03 as of 12/26/2025 3:00:42 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 | 8.20 | 10.10 | 9.15 | % | 9.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 2.00 | 7.20 | 8.90 | 8.05 | % | 4.03 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 3.00 | 6.20 | 8.10 | 7.15 | % | 2.38 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 4.00 | 5.20 | 6.70 | 5.95 | % | 1.49 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 5.00 | 4.40 | 5.60 | 5.00 | % | 1.00 | 0 | 0 | 2.07 | 0.99 | 0.01 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 6.00 | 3.50 | 4.70 | 4.10 | % | 0.68 | 0 | 0 | 1.76 | 0.95 | 0.03 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 7.00 | 2.60 | 3.80 | 3.20 | % | 0.46 | 0 | 0 | 1.48 | 0.90 | 0.05 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 8.00 | 1.75 | 2.70 | 2.23 | 2.29 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.05 | 0.81 | 0.09 | -0.01 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 9.00 | 1.25 | 2.00 | 1.63 | 1.53 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.70 | 0.69 | 0.11 | -0.01 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 10.00 | 0.60 | 1.65 | 1.13 | % | 0.11 | 0 | 0 | 0.73 | 0.56 | 0.14 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 11.00 | 0.45 | 1.10 | 0.78 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.74 | 0.42 | 0.15 | -0.01 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 12.00 | 0.30 | 0.45 | 0.38 | 0.45 | +0.05 | +12.50% | 0.03 | 2 | 45 | 0.64 | 0.28 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 13.00 | 0.15 | 0.75 | 0.45 | % | 0.03 | 0 | 0 | 0.81 | 0.18 | 0.11 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.14 | 0.12 | 0.08 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.26 | 0.07 | 0.06 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.40 | 0.04 | 0.04 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.49 | 0.03 | 0.02 | 0.00 | 12/26/2025 4:00:00 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 | 8.69 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.31 | -0.01 | 0.01 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.86 | -0.05 | 0.03 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 0 | 1.37 | -0.10 | 0.05 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 69 | 1.09 | -0.19 | 0.09 | -0.01 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 9.00 | 0.25 | 1.15 | 0.70 | % | 0.08 | 0 | 0 | 0.76 | -0.31 | 0.11 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 10.00 | 0.80 | 1.25 | 1.03 | % | 0.10 | 0 | 0 | 0.66 | -0.44 | 0.14 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 11.00 | 1.25 | 2.00 | 1.63 | % | 0.15 | 0 | 0 | 0.64 | -0.58 | 0.15 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 12.00 | 2.00 | 3.20 | 2.60 | % | 0.22 | 0 | 0 | 1.25 | -0.72 | 0.14 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 13.00 | 2.60 | 3.80 | 3.20 | % | 0.25 | 0 | 0 | 1.15 | -0.82 | 0.11 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 14.00 | 3.50 | 4.70 | 4.10 | % | 0.29 | 0 | 0 | 1.21 | -0.88 | 0.08 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 15.00 | 4.50 | 5.70 | 5.10 | % | 0.34 | 0 | 0 | 1.34 | -0.93 | 0.06 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 16.00 | 5.30 | 6.80 | 6.05 | % | 0.38 | 0 | 0 | 1.52 | -0.96 | 0.04 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 17.00 | 6.30 | 7.80 | 7.05 | % | 0.41 | 0 | 0 | 1.62 | -0.97 | 0.02 | 0.00 | 12/26/2025 4:00:00 PM EST |