Options Chain for GREEN PLAINS INC COM (GPRE) - $16.49 as of 4/24/2026 8:07:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.20 | 16.10 | 15.15 | % | 15.15 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 2.00 | 13.20 | 15.10 | 14.15 | % | 7.08 | 0 | 2 | 7.04 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 3.00 | 12.20 | 14.10 | 13.15 | % | 4.38 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 4.00 | 11.20 | 13.10 | 12.15 | % | 3.04 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 5.00 | 10.20 | 12.20 | 11.20 | % | 2.24 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 6.00 | 9.50 | 11.20 | 10.35 | % | 1.72 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 7.00 | 8.50 | 10.20 | 9.35 | % | 1.34 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 8.00 | 7.50 | 9.20 | 8.35 | % | 1.04 | 0 | 5 | 2.35 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 9.00 | 6.60 | 8.20 | 7.40 | % | 0.82 | 0 | 9 | 2.04 | 0.98 | 0.01 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 10.00 | 5.60 | 7.20 | 6.40 | % | 0.64 | 0 | 1 | 1.77 | 0.96 | 0.02 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 11.00 | 4.80 | 6.10 | 5.45 | % | 0.50 | 0 | 14 | 1.46 | 0.92 | 0.03 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 12.00 | 4.00 | 5.10 | 4.55 | 3.20 | 0.00 | 0.00% | 0.38 | 0 | 112 | 0.77 | 0.87 | 0.05 | -0.01 | 4/17/2026 | 4/24/2026 3:59:54 PM EST |
| 13.00 | 3.10 | 4.10 | 3.60 | 2.84 | 0.00 | 0.00% | 0.28 | 0 | 270 | 0.71 | 0.81 | 0.06 | -0.01 | 4/20/2026 | 4/24/2026 3:59:54 PM EST |
| 14.00 | 2.40 | 3.50 | 2.95 | 2.00 | 0.00 | 0.00% | 0.21 | 0 | 136 | 0.75 | 0.74 | 0.08 | -0.01 | 4/15/2026 | 4/24/2026 3:59:54 PM EST |
| 15.00 | 2.00 | 2.45 | 2.23 | 2.33 | 0.00 | 0.00% | 0.15 | 0 | 265 | 0.69 | 0.65 | 0.09 | -0.02 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 16.00 | 1.40 | 1.90 | 1.65 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 587 | 0.65 | 0.56 | 0.10 | -0.02 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 17.00 | 0.90 | 1.75 | 1.33 | 1.40 | 0.00 | 0.00% | 0.08 | 0 | 261 | 0.68 | 0.47 | 0.10 | -0.02 | 4/1/2026 | 4/24/2026 3:59:54 PM EST |
| 18.00 | 0.75 | 1.15 | 0.95 | 1.08 | 0.00 | 0.00% | 0.05 | 0 | 59 | 0.66 | 0.38 | 0.09 | -0.02 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 19.00 | 0.35 | 1.05 | 0.70 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 148 | 0.65 | 0.30 | 0.09 | -0.01 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 20.00 | 0.15 | 0.90 | 0.53 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 168 | 0.64 | 0.24 | 0.08 | -0.01 | 4/15/2026 | 4/24/2026 3:59:54 PM EST |
| 21.00 | 0.05 | 0.70 | 0.38 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.62 | 0.19 | 0.07 | -0.01 | 4/14/2026 | 4/24/2026 3:59:54 PM EST |
| 22.00 | 0.05 | 0.60 | 0.33 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.66 | 0.14 | 0.05 | -0.01 | 3/31/2026 | 4/24/2026 3:59:54 PM EST |
| 23.00 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.69 | 0.11 | 0.04 | -0.01 | 4/20/2026 | 4/24/2026 3:59:54 PM EST |
| 24.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | 0.08 | 0.04 | -0.01 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 1 | 27 | 0.69 | 0.06 | 0.03 | 0.00 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.04 | 0.02 | 0.00 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.13 | 0.03 | 0.02 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.21 | 0.02 | 0.01 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.30 | 0.01 | 0.01 | 0.00 | 3/26/2026 | 4/24/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.40 | 0.20 | % | 0.20 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 24 | 2.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 31 | 1.71 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 1 | 1.48 | -0.02 | 0.01 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.27 | -0.04 | 0.02 | 0.00 | 4/21/2026 | 4/24/2026 3:59:54 PM EST |
| 11.00 | 0.05 | 0.50 | 0.28 | % | 0.03 | 0 | 18 | 0.80 | -0.08 | 0.03 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 12.00 | 0.05 | 0.60 | 0.33 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 108 | 0.70 | -0.13 | 0.05 | -0.01 | 4/20/2026 | 4/24/2026 3:59:54 PM EST |
| 13.00 | 0.40 | 0.70 | 0.55 | 0.58 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.73 | -0.19 | 0.06 | -0.01 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 14.00 | 0.45 | 1.15 | 0.80 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.70 | -0.26 | 0.08 | -0.01 | 4/14/2026 | 4/24/2026 3:59:54 PM EST |
| 15.00 | 0.75 | 1.60 | 1.18 | % | 0.08 | 0 | 14 | 0.69 | -0.35 | 0.09 | -0.02 | 4/24/2026 3:59:54 PM EST | |||
| 16.00 | 1.20 | 2.15 | 1.68 | 1.64 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.70 | -0.44 | 0.10 | -0.02 | 4/21/2026 | 4/24/2026 3:59:54 PM EST |
| 17.00 | 1.80 | 2.70 | 2.25 | % | 0.13 | 0 | 6 | 0.69 | -0.53 | 0.10 | -0.02 | 4/24/2026 3:59:54 PM EST | |||
| 18.00 | 2.35 | 3.40 | 2.88 | % | 0.16 | 0 | 4 | 0.66 | -0.62 | 0.09 | -0.02 | 4/24/2026 3:59:54 PM EST | |||
| 19.00 | 3.10 | 4.10 | 3.60 | % | 0.19 | 0 | 0 | 0.93 | -0.70 | 0.09 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 20.00 | 3.70 | 5.00 | 4.35 | % | 0.22 | 0 | 0 | 0.95 | -0.76 | 0.08 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 21.00 | 4.60 | 5.80 | 5.20 | % | 0.25 | 0 | 0 | 0.95 | -0.81 | 0.07 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 22.00 | 5.50 | 6.80 | 6.15 | % | 0.28 | 0 | 0 | 1.04 | -0.86 | 0.05 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 23.00 | 6.40 | 7.70 | 7.05 | % | 0.31 | 0 | 0 | 1.07 | -0.89 | 0.04 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 24.00 | 7.20 | 8.70 | 7.95 | % | 0.33 | 0 | 0 | 1.14 | -0.92 | 0.04 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 25.00 | 8.10 | 9.80 | 8.95 | % | 0.36 | 0 | 0 | 1.26 | -0.94 | 0.03 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 26.00 | 9.00 | 10.80 | 9.90 | % | 0.38 | 0 | 0 | 1.26 | -0.96 | 0.02 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 27.00 | 9.90 | 11.90 | 10.90 | % | 0.40 | 0 | 0 | 1.37 | -0.97 | 0.02 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 28.00 | 10.90 | 12.80 | 11.85 | 11.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.37 | -0.98 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 30.00 | 12.80 | 14.80 | 13.80 | 13.70 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.47 | -0.99 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |