Options Chain for GREEN PLAINS INC COM (GPRE) - $16.21 as of 4/22/2026 11:10:39 AM 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 | 6.80 | 8.50 | 7.65 | % | 0.85 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/22/2026 10:58:50 AM EST | |||
| 10.00 | 5.80 | 7.50 | 6.65 | % | 0.67 | 0 | 0 | 2.51 | 0.99 | 0.01 | 0.00 | 4/22/2026 10:58:50 AM EST | |||
| 11.00 | 5.00 | 6.40 | 5.70 | % | 0.52 | 0 | 0 | 2.27 | 0.97 | 0.02 | -0.01 | 4/22/2026 10:58:50 AM EST | |||
| 12.00 | 4.00 | 5.40 | 4.70 | 3.50 | 0.00 | 0.00% | 0.39 | 0 | 10 | 2.03 | 0.93 | 0.04 | -0.01 | 4/20/2026 | 4/22/2026 10:58:50 AM EST |
| 13.00 | 3.10 | 4.20 | 3.65 | 3.50 | 0.00 | 0.00% | 0.28 | 0 | 112 | 1.47 | 0.87 | 0.06 | -0.02 | 4/21/2026 | 4/22/2026 10:58:50 AM EST |
| 14.00 | 2.65 | 3.40 | 3.03 | 2.90 | +1.53 | +111.68% | 0.22 | 2 | 146 | 1.34 | 0.80 | 0.08 | -0.02 | 4/22/2026 | 4/22/2026 10:58:50 AM EST |
| 15.00 | 1.75 | 2.40 | 2.08 | 2.00 | 0.00 | 0.00% | 0.14 | 0 | 61 | 0.78 | 0.69 | 0.11 | -0.03 | 4/21/2026 | 4/22/2026 10:58:50 AM EST |
| 16.00 | 1.25 | 1.70 | 1.48 | 1.46 | +0.06 | +4.29% | 0.09 | 7 | 77 | 0.81 | 0.57 | 0.13 | -0.03 | 4/22/2026 | 4/22/2026 10:58:50 AM EST |
| 17.00 | 0.95 | 1.10 | 1.03 | 1.15 | +0.40 | +53.34% | 0.06 | 29 | 88 | 0.75 | 0.44 | 0.13 | -0.03 | 4/22/2026 | 4/22/2026 10:58:50 AM EST |
| 18.00 | 0.70 | 0.75 | 0.73 | 0.75 | +0.16 | +27.12% | 0.04 | 6,138 | 1,440 | 0.73 | 0.32 | 0.12 | -0.02 | 4/22/2026 | 4/22/2026 10:58:50 AM EST |
| 19.00 | 0.40 | 0.50 | 0.45 | 0.44 | +0.08 | +22.23% | 0.02 | 85 | 694 | 0.76 | 0.22 | 0.10 | -0.02 | 4/22/2026 | 4/22/2026 10:58:50 AM EST |
| 20.00 | 0.20 | 0.50 | 0.35 | 0.30 | +0.10 | +50.00% | 0.02 | 212 | 930 | 0.71 | 0.14 | 0.08 | -0.01 | 4/22/2026 | 4/22/2026 10:58:50 AM EST |
| 21.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | 0.09 | 0.06 | -0.01 | 4/21/2026 | 4/22/2026 10:58:50 AM EST |
| 22.00 | 0.05 | 0.40 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.90 | 0.05 | 0.04 | -0.01 | 3/31/2026 | 4/22/2026 10:58:50 AM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.27 | 0.03 | 0.03 | 0.00 | 4/22/2026 10:58:50 AM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.42 | 0.02 | 0.02 | 0.00 | 4/22/2026 10:58:50 AM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 4/22/2026 10:58:50 AM 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 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/22/2026 10:58:50 AM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.93 | -0.01 | 0.01 | 0.00 | 4/22/2026 10:58:50 AM EST | |||
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.65 | -0.03 | 0.02 | -0.01 | 4/22/2026 10:58:50 AM EST | |||
| 12.00 | 0.05 | 0.45 | 0.25 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 112 | 1.02 | -0.07 | 0.04 | -0.01 | 4/17/2026 | 4/22/2026 10:58:50 AM EST |
| 13.00 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.79 | -0.13 | 0.06 | -0.02 | 4/21/2026 | 4/22/2026 10:58:50 AM EST |
| 14.00 | 0.20 | 0.60 | 0.40 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.78 | -0.20 | 0.08 | -0.02 | 4/21/2026 | 4/22/2026 10:58:50 AM EST |
| 15.00 | 0.50 | 0.90 | 0.70 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 52 | 0.76 | -0.31 | 0.11 | -0.03 | 4/21/2026 | 4/22/2026 10:58:50 AM EST |
| 16.00 | 1.00 | 1.20 | 1.10 | 1.10 | -0.35 | -24.14% | 0.07 | 60 | 204 | 0.74 | -0.43 | 0.13 | -0.03 | 4/22/2026 | 4/22/2026 10:58:50 AM EST |
| 17.00 | 1.35 | 1.95 | 1.65 | 1.61 | -0.49 | -23.34% | 0.10 | 1 | 3 | 0.75 | -0.56 | 0.13 | -0.03 | 4/22/2026 | 4/22/2026 10:58:50 AM EST |
| 18.00 | 2.00 | 2.60 | 2.30 | 2.36 | -0.41 | -14.81% | 0.13 | 1 | 10 | 0.72 | -0.68 | 0.12 | -0.02 | 4/22/2026 | 4/22/2026 10:58:50 AM EST |
| 19.00 | 2.55 | 3.50 | 3.03 | % | 0.16 | 0 | 0 | 1.06 | -0.78 | 0.10 | -0.02 | 4/22/2026 10:58:50 AM EST | |||
| 20.00 | 3.30 | 4.40 | 3.85 | % | 0.19 | 0 | 0 | 1.14 | -0.86 | 0.08 | -0.01 | 4/22/2026 10:58:50 AM EST | |||
| 21.00 | 4.20 | 5.30 | 4.75 | % | 0.23 | 0 | 0 | 1.20 | -0.91 | 0.06 | -0.01 | 4/22/2026 10:58:50 AM EST | |||
| 22.00 | 4.90 | 6.50 | 5.70 | % | 0.26 | 0 | 0 | 1.48 | -0.95 | 0.04 | -0.01 | 4/22/2026 10:58:50 AM EST | |||
| 23.00 | 5.90 | 7.30 | 6.60 | 7.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.43 | -0.97 | 0.03 | 0.00 | 4/9/2026 | 4/22/2026 10:58:50 AM EST |
| 24.00 | 6.80 | 8.50 | 7.65 | 8.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.70 | -0.98 | 0.02 | 0.00 | 4/6/2026 | 4/22/2026 10:58:50 AM EST |
| 25.00 | 7.80 | 9.50 | 8.65 | 9.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.80 | -0.99 | 0.01 | 0.00 | 4/9/2026 | 4/22/2026 10:58:50 AM EST |