Options Chain for GREEN PLAINS INC COM (GPRE) - $9.94 as of 1/22/2025 8:49:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.40 | 8.30 | % | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 4.00 | 5.80 | 6.20 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 5.00 | 4.80 | 5.70 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 6.00 | 3.80 | 4.60 | % | 0 | 0 | 2.35 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 7.00 | 2.90 | 3.20 | 2.82 | 0.00 | 0.00% | 0 | 37 | 1.27 | 0.95 | 0.04 | 0.00 | 12/31/2024 | 1/21/2025 3:59:57 PM EST |
| 8.00 | 1.85 | 2.70 | % | 0 | 0 | 1.29 | 0.86 | 0.10 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 9.00 | 1.30 | 1.45 | 1.32 | 0.00 | 0.00% | 0 | 50 | 0.76 | 0.71 | 0.16 | -0.01 | 12/31/2024 | 1/21/2025 3:59:57 PM EST |
| 10.00 | 0.75 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 261 | 0.72 | 0.53 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 11.00 | 0.40 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 1,502 | 0.73 | 0.35 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 12.00 | 0.20 | 0.45 | 0.21 | 0.00 | 0.00% | 0 | 263 | 0.72 | 0.21 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 13.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 57 | 0.69 | 0.12 | 0.10 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.92 | 0.06 | 0.06 | 0.00 | 1/2/2025 | 1/21/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.03 | 0.03 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.01 | 0.02 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 11 | 0.92 | -0.05 | 0.04 | 0.00 | 1/3/2025 | 1/21/2025 3:59:57 PM EST |
| 8.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 385 | 0.76 | -0.14 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 9.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 222 | 0.76 | -0.29 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 10.00 | 0.80 | 0.95 | 0.86 | 0.00 | 0.00% | 0 | 123 | 0.72 | -0.47 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 11.00 | 1.15 | 1.95 | 1.58 | 0.00 | 0.00% | 0 | 19 | 0.70 | -0.65 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 12.00 | 2.20 | 2.35 | 2.85 | 0.00 | 0.00% | 0 | 20 | 0.68 | -0.79 | 0.14 | -0.01 | 12/23/2024 | 1/21/2025 3:59:57 PM EST |
| 13.00 | 2.80 | 3.30 | % | 0 | 0 | 1.02 | -0.88 | 0.10 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 14.00 | 3.90 | 4.70 | % | 0 | 0 | 1.51 | -0.94 | 0.06 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 15.00 | 3.50 | 6.60 | % | 0 | 0 | 2.51 | -0.97 | 0.03 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 16.00 | 5.90 | 7.20 | % | 0 | 0 | 2.30 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 17.00 | 6.90 | 8.20 | % | 0 | 0 | 2.43 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 18.00 | 7.90 | 9.40 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 19.00 | 8.90 | 10.20 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |