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 | 6.70 | 7.50 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 5.00 | 4.90 | 5.20 | 5.30 | 0.00 | 0.00% | 0 | 25 | 1.53 | 0.99 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 6.00 | 3.80 | 4.70 | % | 0 | 0 | 2.02 | 0.97 | 0.02 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 7.00 | 3.00 | 3.60 | % | 0 | 0 | 1.31 | 0.90 | 0.06 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 8.00 | 2.25 | 2.65 | 2.20 | 0.00 | 0.00% | 0 | 56 | 0.89 | 0.82 | 0.09 | -0.01 | 1/2/2025 | 1/21/2025 3:59:57 PM EST |
| 9.00 | 1.55 | 2.05 | 1.28 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.69 | 0.12 | -0.01 | 12/27/2024 | 1/21/2025 3:59:57 PM EST |
| 10.00 | 1.00 | 1.15 | 1.04 | 0.00 | 0.00% | 0 | 160 | 0.68 | 0.55 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 11.00 | 0.65 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 1,783 | 0.68 | 0.41 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 12.00 | 0.40 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 238 | 0.69 | 0.30 | 0.13 | -0.01 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 13.00 | 0.25 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 679 | 0.70 | 0.20 | 0.10 | -0.01 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 14.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 851 | 0.69 | 0.14 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 15.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 330 | 0.70 | 0.09 | 0.06 | 0.00 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 64 | 1.39 | 0.06 | 0.04 | 0.00 | 12/31/2024 | 1/21/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 19 | 1.48 | 0.03 | 0.03 | 0.00 | 12/19/2024 | 1/21/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 55 | 1.56 | 0.02 | 0.02 | 0.00 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 65 | 1.23 | 0.01 | 0.01 | 0.00 | 11/22/2024 | 1/21/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 787 | 1.10 | 0.01 | 0.01 | 0.00 | 12/24/2024 | 1/21/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.01 | 0.00 | 9/5/2024 | 1/21/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 1/21/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 1/21/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 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 | 3.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | -0.03 | 0.02 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 7.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.10 | 0.06 | -0.01 | 12/30/2024 | 1/21/2025 3:59:57 PM EST |
| 8.00 | 0.30 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 230 | 0.74 | -0.18 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 9.00 | 0.60 | 0.70 | 0.66 | 0.00 | 0.00% | 0 | 233 | 0.71 | -0.31 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 10.00 | 1.05 | 1.15 | 1.35 | 0.00 | 0.00% | 0 | 122 | 0.68 | -0.45 | 0.14 | -0.01 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 11.00 | 1.65 | 1.80 | 1.55 | 0.00 | 0.00% | 0 | 40 | 0.68 | -0.59 | 0.14 | -0.01 | 11/11/2024 | 1/21/2025 3:59:57 PM EST |
| 12.00 | 2.40 | 2.55 | 2.47 | 0.00 | 0.00% | 0 | 65 | 0.68 | -0.70 | 0.13 | -0.01 | 1/6/2025 | 1/21/2025 3:59:57 PM EST |
| 13.00 | 3.20 | 3.40 | 2.35 | 0.00 | 0.00% | 0 | 126 | 0.67 | -0.80 | 0.10 | -0.01 | 12/9/2024 | 1/21/2025 3:59:57 PM EST |
| 14.00 | 4.10 | 4.30 | 4.00 | 0.00 | 0.00% | 0 | 72 | 0.79 | -0.86 | 0.08 | -0.01 | 12/4/2024 | 1/21/2025 3:59:57 PM EST |
| 15.00 | 4.90 | 5.20 | 4.50 | 0.00 | 0.00% | 0 | 32 | 0.77 | -0.91 | 0.06 | 0.00 | 12/3/2024 | 1/21/2025 3:59:57 PM EST |
| 16.00 | 6.00 | 6.70 | 3.60 | 0.00 | 0.00% | 0 | 0 | 1.33 | -0.94 | 0.04 | 0.00 | 9/19/2024 | 1/21/2025 3:59:57 PM EST |
| 17.00 | 6.90 | 8.40 | 4.00 | 0.00 | 0.00% | 0 | 0 | 1.92 | -0.97 | 0.03 | 0.00 | 9/4/2024 | 1/21/2025 3:59:57 PM EST |
| 18.00 | 7.90 | 8.70 | % | 0 | 0 | 1.51 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 19.00 | 8.90 | 10.10 | % | 0 | 0 | 1.89 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 20.00 | 9.80 | 10.80 | % | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 21.00 | 10.90 | 11.60 | % | 0 | 0 | 1.64 | -1.00 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 22.00 | 11.90 | 13.70 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 23.00 | 12.90 | 13.60 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 24.00 | 13.90 | 14.20 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 25.00 | 14.90 | 16.90 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 30.00 | 19.90 | 21.60 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |