Options Chain for GREEN PLAINS INC COM (GPRE) - $8.69 as of 2/4/2025 9:26:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.60 | 6.70 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 5.00 | 3.60 | 3.80 | 5.30 | 0.00 | 0.00% | 0 | 25 | 1.37 | 0.98 | 0.02 | 0.00 | 1/17/2025 | 2/4/2025 4:00:05 PM EST |
| 6.00 | 2.75 | 2.90 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.92 | 0.06 | -0.01 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 7.00 | 1.50 | 2.10 | % | 0 | 0 | 0.84 | 0.82 | 0.10 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 8.00 | 1.25 | 1.40 | 2.20 | 0.00 | 0.00% | 0 | 56 | 0.79 | 0.68 | 0.15 | -0.01 | 1/2/2025 | 2/4/2025 4:00:05 PM EST |
| 9.00 | 0.75 | 0.85 | 0.95 | 0.00 | 0.00% | 0 | 124 | 0.75 | 0.51 | 0.17 | -0.01 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 10.00 | 0.40 | 0.55 | 0.61 | 0.00 | 0.00% | 0 | 239 | 0.75 | 0.35 | 0.16 | -0.01 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | -0.15 | -37.50% | 5 | 1,831 | 0.73 | 0.23 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 42 | 250 | 0.75 | 0.14 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 671 | 0.74 | 0.08 | 0.07 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 873 | 1.67 | 0.05 | 0.04 | 0.00 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 330 | 1.79 | 0.03 | 0.03 | 0.00 | 1/16/2025 | 2/4/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 64 | 1.90 | 0.01 | 0.02 | 0.00 | 12/31/2024 | 2/4/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 19 | 2.00 | 0.01 | 0.01 | 0.00 | 12/19/2024 | 2/4/2025 4:00:05 PM EST |
| 18.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 55 | 2.09 | 0.00 | 0.01 | 0.00 | 1/15/2025 | 2/4/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 65 | 1.50 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 2/4/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 787 | 2.25 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 2/4/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 2/4/2025 4:00:05 PM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 3 | 2.46 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 2/4/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 4 | 2.58 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 2/4/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 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 | 3.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | -0.02 | 0.02 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 6.00 | 0.05 | 0.25 | % | 0 | 0 | 0.93 | -0.08 | 0.06 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 7.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 300 | 0.81 | -0.18 | 0.10 | -0.01 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 8.00 | 0.55 | 0.65 | 0.60 | -0.04 | -6.25% | 1 | 334 | 0.79 | -0.32 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 9.00 | 1.00 | 1.15 | 1.03 | 0.00 | 0.00% | 0 | 225 | 0.76 | -0.49 | 0.17 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 10.00 | 1.65 | 1.80 | 1.60 | 0.00 | 0.00% | 0 | 132 | 0.74 | -0.65 | 0.16 | -0.01 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 11.00 | 2.45 | 2.60 | 1.55 | 0.00 | 0.00% | 0 | 40 | 0.73 | -0.77 | 0.13 | -0.01 | 11/11/2024 | 2/4/2025 4:00:05 PM EST |
| 12.00 | 3.30 | 3.50 | 2.85 | 0.00 | 0.00% | 0 | 65 | 0.86 | -0.86 | 0.10 | -0.01 | 1/22/2025 | 2/4/2025 4:00:05 PM EST |
| 13.00 | 4.30 | 4.50 | 2.35 | 0.00 | 0.00% | 0 | 126 | 1.00 | -0.92 | 0.07 | 0.00 | 12/9/2024 | 2/4/2025 4:00:05 PM EST |
| 14.00 | 5.20 | 6.00 | 5.10 | 0.00 | 0.00% | 0 | 74 | 1.12 | -0.95 | 0.04 | 0.00 | 1/29/2025 | 2/4/2025 4:00:05 PM EST |
| 15.00 | 6.20 | 6.50 | 4.50 | 0.00 | 0.00% | 0 | 32 | 1.23 | -0.97 | 0.03 | 0.00 | 12/3/2024 | 2/4/2025 4:00:05 PM EST |
| 16.00 | 7.20 | 7.50 | 3.60 | 0.00 | 0.00% | 0 | 0 | 1.33 | -0.99 | 0.02 | 0.00 | 9/19/2024 | 2/4/2025 4:00:05 PM EST |
| 17.00 | 8.20 | 8.50 | 4.00 | 0.00 | 0.00% | 0 | 0 | 1.42 | -0.99 | 0.01 | 0.00 | 9/4/2024 | 2/4/2025 4:00:05 PM EST |
| 18.00 | 9.20 | 9.50 | % | 0 | 0 | 1.50 | -1.00 | 0.01 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 19.00 | 10.20 | 10.50 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 20.00 | 11.20 | 11.50 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 21.00 | 12.20 | 12.50 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 22.00 | 13.20 | 13.50 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 23.00 | 14.20 | 14.50 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 24.00 | 15.10 | 15.60 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 25.00 | 16.20 | 16.60 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 30.00 | 21.20 | 21.50 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST |