Options Chain for GREEN PLAINS INC COM (GPRE) - $5.56 as of 3/28/2025 8:00:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.80 | 4.00 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 2.00 | 2.75 | 3.00 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 3.00 | 1.85 | 2.00 | % | 0 | 0 | 1.64 | 0.96 | 0.07 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 4.00 | 1.05 | 1.15 | % | 0 | 0 | 0.88 | 0.79 | 0.21 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 5.00 | 0.50 | 0.60 | % | 0 | 0 | 0.86 | 0.52 | 0.30 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 6.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.28 | 0.24 | 0.00 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 7.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.14 | 0.15 | 0.00 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.85 | % | 0 | 0 | 1.05 | 0.06 | 0.08 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.02 | 0.03 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 8.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 0.93 | -0.04 | 0.07 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 4.00 | 0.15 | 0.25 | 0.18 | +0.05 | +38.47% | 50 | 1 | 0.81 | -0.21 | 0.21 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 5.00 | 0.60 | 0.70 | 0.60 | +0.20 | +50.00% | 10 | 283 | 0.82 | -0.48 | 0.30 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 6.00 | 1.30 | 1.40 | % | 0 | 0 | 0.79 | -0.72 | 0.24 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 7.00 | 2.15 | 2.35 | % | 0 | 0 | 0.96 | -0.86 | 0.15 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 8.00 | 3.10 | 3.30 | % | 0 | 0 | 1.03 | -0.94 | 0.08 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 9.00 | 4.00 | 4.20 | % | 0 | 0 | 1.20 | -0.98 | 0.03 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 10.00 | 5.00 | 5.20 | % | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 11.00 | 6.00 | 7.10 | % | 0 | 0 | 1.47 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST |