Options Chain for GREEN PLAINS INC COM (GPRE) - $11.46 as of 1/30/2026 7:59:47 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 | 9.60 | 12.00 | 10.80 | % | 10.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 2.00 | 8.60 | 10.70 | 9.65 | % | 4.83 | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 3.00 | 7.60 | 9.90 | 8.75 | % | 2.92 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 4.00 | 6.90 | 8.70 | 7.80 | % | 1.95 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 5.00 | 5.80 | 7.70 | 6.75 | % | 1.35 | 0 | 0 | 3.33 | 0.99 | 0.01 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 6.00 | 4.90 | 6.60 | 5.75 | % | 0.96 | 0 | 0 | 2.62 | 0.97 | 0.01 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 7.00 | 4.00 | 5.70 | 4.85 | 4.77 | 0.00 | 0.00% | 0.69 | 0 | 164 | 2.26 | 0.94 | 0.03 | -0.01 | 9/2/2025 | 1/30/2026 3:59:56 PM EST |
| 8.00 | 3.20 | 4.70 | 3.95 | 3.50 | 0.00 | 0.00% | 0.49 | 0 | 32 | 1.85 | 0.88 | 0.05 | -0.01 | 1/15/2026 | 1/30/2026 3:59:56 PM EST |
| 9.00 | 2.45 | 3.70 | 3.08 | 3.45 | 0.00 | 0.00% | 0.34 | 0 | 121 | 1.49 | 0.82 | 0.07 | -0.01 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 10.00 | 1.75 | 2.90 | 2.33 | 1.20 | 0.00 | 0.00% | 0.23 | 0 | 692 | 0.83 | 0.74 | 0.09 | -0.02 | 1/5/2026 | 1/30/2026 3:59:56 PM EST |
| 11.00 | 1.30 | 1.65 | 1.48 | 1.25 | 0.00 | 0.00% | 0.13 | 0 | 837 | 0.67 | 0.64 | 0.11 | -0.02 | 1/13/2026 | 1/30/2026 3:59:56 PM EST |
| 12.00 | 0.90 | 1.25 | 1.08 | 1.32 | 0.00 | 0.00% | 0.09 | 0 | 162 | 0.72 | 0.52 | 0.12 | -0.02 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 13.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.15 | -17.65% | 0.05 | 101 | 1,403 | 0.70 | 0.41 | 0.12 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 14.00 | 0.35 | 0.65 | 0.50 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 355 | 0.72 | 0.31 | 0.11 | -0.01 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 15.00 | 0.25 | 0.50 | 0.38 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 746 | 0.75 | 0.22 | 0.09 | -0.01 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 16.00 | 0.05 | 0.45 | 0.25 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 353 | 0.73 | 0.15 | 0.07 | -0.01 | 1/21/2026 | 1/30/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.92 | 0.11 | 0.06 | -0.01 | 11/11/2025 | 1/30/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.38 | 0.08 | 0.04 | 0.00 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.47 | 0.05 | 0.03 | 0.00 | 10/9/2025 | 1/30/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.21 | 0.03 | 0.02 | 0.00 | 10/13/2025 | 1/30/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.63 | 0.02 | 0.02 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.70 | 0.01 | 0.01 | 0.00 | 1/30/2026 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 204 | 3.67 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 102 | 2.68 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 1/30/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.08 | 0 | 353 | 2.69 | -0.01 | 0.01 | 0.00 | 8/28/2025 | 1/30/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.22 | -0.03 | 0.01 | -0.01 | 9/29/2025 | 1/30/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 50 | 1.83 | -0.06 | 0.03 | -0.01 | 10/8/2025 | 1/30/2026 3:59:56 PM EST |
| 8.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 493 | 1.07 | -0.12 | 0.05 | -0.01 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 9.00 | 0.30 | 0.60 | 0.45 | 0.33 | 0.00 | 0.00% | 0.05 | 0 | 106 | 0.95 | -0.18 | 0.07 | -0.01 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 10.00 | 0.45 | 0.85 | 0.65 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 477 | 0.84 | -0.26 | 0.09 | -0.02 | 1/5/2026 | 1/30/2026 3:59:56 PM EST |
| 11.00 | 0.75 | 1.25 | 1.00 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 60 | 0.80 | -0.36 | 0.11 | -0.02 | 1/5/2026 | 1/30/2026 3:59:56 PM EST |
| 12.00 | 1.30 | 1.75 | 1.53 | 2.35 | 0.00 | 0.00% | 0.13 | 0 | 49 | 0.80 | -0.48 | 0.12 | -0.02 | 12/24/2025 | 1/30/2026 3:59:56 PM EST |
| 13.00 | 1.15 | 2.55 | 1.85 | 3.30 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.00 | -0.59 | 0.12 | -0.01 | 9/5/2025 | 1/30/2026 3:59:56 PM EST |
| 14.00 | 2.10 | 3.40 | 2.75 | 4.90 | 0.00 | 0.00% | 0.20 | 0 | 68 | 1.09 | -0.69 | 0.11 | -0.01 | 10/22/2025 | 1/30/2026 3:59:56 PM EST |
| 15.00 | 2.90 | 4.50 | 3.70 | % | 0.25 | 0 | 0 | 1.30 | -0.78 | 0.09 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 16.00 | 3.70 | 6.30 | 5.00 | % | 0.31 | 0 | 0 | 1.93 | -0.85 | 0.07 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 17.00 | 4.60 | 6.20 | 5.40 | % | 0.32 | 0 | 0 | 1.35 | -0.89 | 0.06 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 18.00 | 5.60 | 7.20 | 6.40 | 7.35 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.45 | -0.92 | 0.04 | 0.00 | 9/3/2025 | 1/30/2026 3:59:56 PM EST |
| 19.00 | 6.50 | 8.20 | 7.35 | 8.30 | 0.00 | 0.00% | 0.39 | 0 | 25 | 1.55 | -0.95 | 0.03 | 0.00 | 10/14/2025 | 1/30/2026 3:59:56 PM EST |
| 20.00 | 7.30 | 9.20 | 8.25 | % | 0.41 | 0 | 0 | 1.64 | -0.97 | 0.02 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 21.00 | 8.30 | 10.20 | 9.25 | 11.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.72 | -0.98 | 0.02 | 0.00 | 11/6/2025 | 1/30/2026 3:59:56 PM EST |
| 22.00 | 9.30 | 11.30 | 10.30 | % | 0.47 | 0 | 0 | 1.88 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:56 PM EST |