Options Chain for GREEN PLAINS INC COM (GPRE) - $16.50 as of 3/26/2026 9:12:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 6.60 | 8.40 | 7.50 | % | 0.83 | 0 | 0 | 1.86 | 0.98 | 0.01 | 0.00 | 3/26/2026 3:59:50 PM EST | |||
| 10.00 | 6.20 | 7.50 | 6.85 | % | 0.68 | 0 | 0 | 1.69 | 0.96 | 0.02 | -0.01 | 3/26/2026 3:59:50 PM EST | |||
| 11.00 | 5.00 | 6.70 | 5.85 | % | 0.53 | 0 | 0 | 1.60 | 0.93 | 0.03 | -0.01 | 3/26/2026 3:59:50 PM EST | |||
| 12.00 | 4.20 | 5.70 | 4.95 | % | 0.41 | 0 | 0 | 1.37 | 0.88 | 0.04 | -0.01 | 3/26/2026 3:59:50 PM EST | |||
| 13.00 | 3.40 | 4.60 | 4.00 | 3.37 | 0.00 | 0.00% | 0.31 | 0 | 312 | 1.11 | 0.83 | 0.05 | -0.01 | 3/23/2026 | 3/26/2026 3:59:50 PM EST |
| 14.00 | 2.75 | 3.90 | 3.33 | 2.70 | 0.00 | 0.00% | 0.24 | 0 | 155 | 0.75 | 0.76 | 0.06 | -0.02 | 3/23/2026 | 3/26/2026 3:59:50 PM EST |
| 15.00 | 2.35 | 3.30 | 2.83 | % | 0.19 | 0 | 0 | 0.83 | 0.69 | 0.07 | -0.02 | 3/26/2026 3:59:50 PM EST | |||
| 16.00 | 1.90 | 2.50 | 2.20 | 1.98 | 0.00 | 0.00% | 0.14 | 0 | 205 | 0.79 | 0.61 | 0.08 | -0.02 | 3/25/2026 | 3/26/2026 3:59:50 PM EST |
| 17.00 | 1.35 | 1.85 | 1.60 | 1.70 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.73 | 0.52 | 0.09 | -0.02 | 3/24/2026 | 3/26/2026 3:59:50 PM EST |
| 18.00 | 1.10 | 1.50 | 1.30 | 1.35 | % | 0.07 | 11 | 4 | 0.76 | 0.43 | 0.09 | -0.02 | 3/26/2026 | 3/26/2026 3:59:50 PM EST | |
| 19.00 | 0.65 | 1.10 | 0.88 | 1.00 | +0.10 | +11.12% | 0.05 | 8 | 1 | 0.70 | 0.35 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 3:59:50 PM EST |
| 20.00 | 0.40 | 0.90 | 0.65 | 0.75 | +0.10 | +15.39% | 0.03 | 5 | 606 | 0.70 | 0.28 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 3:59:50 PM EST |
| 21.00 | 0.35 | 0.70 | 0.53 | % | 0.03 | 0 | 0 | 0.72 | 0.22 | 0.07 | -0.01 | 3/26/2026 3:59:50 PM EST | |||
| 22.00 | 0.15 | 0.60 | 0.38 | % | 0.02 | 0 | 0 | 0.70 | 0.17 | 0.06 | -0.01 | 3/26/2026 3:59:50 PM EST | |||
| 23.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 0.75 | 0.13 | 0.05 | -0.01 | 3/26/2026 3:59:50 PM EST | |||
| 24.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.77 | 0.10 | 0.04 | -0.01 | 3/26/2026 3:59:50 PM EST | |||
| 25.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.81 | 0.08 | 0.03 | -0.01 | 3/26/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.65 | -0.02 | 0.01 | 0.00 | 3/26/2026 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.43 | -0.04 | 0.02 | -0.01 | 3/26/2026 3:59:50 PM EST | |||
| 11.00 | 0.05 | 0.60 | 0.33 | % | 0.03 | 0 | 0 | 0.93 | -0.07 | 0.03 | -0.01 | 3/26/2026 3:59:50 PM EST | |||
| 12.00 | 0.05 | 0.65 | 0.35 | % | 0.03 | 0 | 0 | 0.80 | -0.12 | 0.04 | -0.01 | 3/26/2026 3:59:50 PM EST | |||
| 13.00 | 0.20 | 0.80 | 0.50 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.78 | -0.17 | 0.05 | -0.01 | 3/24/2026 | 3/26/2026 3:59:50 PM EST |
| 14.00 | 0.35 | 1.25 | 0.80 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.79 | -0.24 | 0.06 | -0.02 | 3/24/2026 | 3/26/2026 3:59:50 PM EST |
| 15.00 | 0.80 | 1.50 | 1.15 | % | 0.08 | 0 | 0 | 0.79 | -0.31 | 0.07 | -0.02 | 3/26/2026 3:59:50 PM EST | |||
| 16.00 | 1.20 | 1.65 | 1.43 | % | 0.09 | 0 | 0 | 0.71 | -0.39 | 0.08 | -0.02 | 3/26/2026 3:59:50 PM EST | |||
| 17.00 | 1.80 | 2.25 | 2.03 | % | 0.12 | 0 | 0 | 0.73 | -0.48 | 0.09 | -0.02 | 3/26/2026 3:59:50 PM EST | |||
| 18.00 | 2.40 | 2.95 | 2.68 | 2.77 | % | 0.15 | 10 | 0 | 0.74 | -0.57 | 0.09 | -0.02 | 3/26/2026 | 3/26/2026 3:59:50 PM EST | |
| 19.00 | 3.00 | 3.90 | 3.45 | % | 0.18 | 0 | 0 | 0.77 | -0.65 | 0.08 | -0.02 | 3/26/2026 3:59:50 PM EST | |||
| 20.00 | 3.50 | 4.70 | 4.10 | % | 0.20 | 0 | 0 | 0.66 | -0.72 | 0.08 | -0.02 | 3/26/2026 3:59:50 PM EST | |||
| 21.00 | 4.30 | 5.60 | 4.95 | % | 0.24 | 0 | 0 | 1.06 | -0.78 | 0.07 | -0.01 | 3/26/2026 3:59:50 PM EST | |||
| 22.00 | 5.10 | 6.50 | 5.80 | % | 0.26 | 0 | 0 | 1.11 | -0.83 | 0.06 | -0.01 | 3/26/2026 3:59:50 PM EST | |||
| 23.00 | 6.00 | 7.40 | 6.70 | % | 0.29 | 0 | 0 | 1.14 | -0.87 | 0.05 | -0.01 | 3/26/2026 3:59:50 PM EST | |||
| 24.00 | 6.90 | 8.30 | 7.60 | % | 0.32 | 0 | 0 | 1.17 | -0.90 | 0.04 | -0.01 | 3/26/2026 3:59:50 PM EST | |||
| 25.00 | 7.80 | 9.40 | 8.60 | % | 0.34 | 0 | 0 | 1.29 | -0.92 | 0.03 | -0.01 | 3/26/2026 3:59:50 PM EST |