Options Chain for GREEN PLAINS INC COM (GPRE) - $14.91 as of 6/12/2026 12:41:35 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 | 13.50 | 14.80 | 14.15 | 14.23 | +0.23 | +1.65% | 14.15 | 2 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 2.00 | 12.70 | 13.70 | 13.20 | 13.20 | -1.25 | -8.66% | 6.60 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 3.00 | 11.40 | 12.50 | 11.95 | 12.15 | 0.00 | 0.00% | 3.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 4.00 | 10.20 | 11.90 | 11.05 | % | 2.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 5.00 | 9.40 | 10.90 | 10.15 | 10.20 | -1.15 | -10.14% | 2.03 | 2 | 2 | 9.63 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 6.00 | 8.60 | 9.30 | 8.95 | 10.12 | 0.00 | 0.00% | 1.49 | 0 | 2 | 5.86 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:01 PM EST |
| 7.00 | 7.50 | 8.70 | 8.10 | 8.05 | -1.42 | -15.00% | 1.16 | 2 | 1 | 6.44 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 8.00 | 6.50 | 7.50 | 7.00 | 8.45 | 0.00 | 0.00% | 0.88 | 0 | 5 | 4.95 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:01 PM EST |
| 9.00 | 5.20 | 6.70 | 5.95 | % | 0.66 | 0 | 9 | 4.75 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 10.00 | 4.50 | 5.80 | 5.15 | 6.30 | 0.00 | 0.00% | 0.52 | 0 | 2 | 4.26 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:01 PM EST |
| 11.00 | 3.50 | 4.70 | 4.10 | 5.50 | 0.00 | 0.00% | 0.37 | 0 | 15 | 3.39 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:01 PM EST |
| 12.00 | 2.65 | 3.80 | 3.23 | 2.74 | 0.00 | 0.00% | 0.27 | 0 | 111 | 2.96 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:01 PM EST |
| 13.00 | 1.70 | 2.50 | 2.10 | 2.50 | 0.00 | 0.00% | 0.16 | 0 | 273 | 1.87 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:01 PM EST |
| 14.00 | 0.60 | 1.65 | 1.13 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 440 | 1.54 | 0.85 | 0.29 | -0.01 | 6/9/2026 | 6/12/2026 4:00:01 PM EST |
| 15.00 | 0.20 | 0.50 | 0.35 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 284 | 0.52 | 0.48 | 0.40 | -0.03 | 6/10/2026 | 6/12/2026 4:00:01 PM EST |
| 16.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 948 | 0.61 | 0.17 | 0.24 | -0.02 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5,102 | 1.73 | 0.03 | 0.07 | -0.01 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 595 | 1.46 | 0.00 | 0.01 | 0.00 | 6/5/2026 | 6/12/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,123 | 2.19 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,205 | 2.35 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 227 | 2.58 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.79 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.99 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.17 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/12/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.35 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/12/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 52 | 3.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.08 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 6/12/2026 4:00:01 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:01 PM EST |
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 15 | 5.31 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/12/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 31 | 4.53 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 1 | 3.85 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.50 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.67 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/12/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 161 | 2.24 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.01 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.05 | -25.00% | 0.01 | 1 | 85 | 1.03 | -0.15 | 0.29 | -0.01 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 15.00 | 0.35 | 0.65 | 0.50 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 298 | 0.57 | -0.52 | 0.40 | -0.03 | 6/10/2026 | 6/12/2026 4:00:01 PM EST |
| 16.00 | 0.65 | 1.70 | 1.18 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 209 | 1.33 | -0.83 | 0.24 | -0.02 | 6/3/2026 | 6/12/2026 4:00:01 PM EST |
| 17.00 | 1.65 | 2.70 | 2.18 | 1.70 | 0.00 | 0.00% | 0.13 | 0 | 249 | 1.72 | -0.97 | 0.07 | -0.01 | 5/26/2026 | 6/12/2026 4:00:01 PM EST |
| 18.00 | 2.55 | 3.90 | 3.23 | 2.63 | 0.00 | 0.00% | 0.18 | 0 | 11 | 2.35 | -1.00 | 0.01 | 0.00 | 5/22/2026 | 6/12/2026 4:00:01 PM EST |
| 19.00 | 3.40 | 4.80 | 4.10 | 2.80 | 0.00 | 0.00% | 0.22 | 0 | 28 | 2.50 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:01 PM EST |
| 20.00 | 4.30 | 5.80 | 5.05 | 3.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 6/12/2026 4:00:01 PM EST |
| 21.00 | 5.30 | 6.80 | 6.05 | 5.21 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 4:00:01 PM EST |
| 22.00 | 6.30 | 7.80 | 7.05 | 6.40 | 0.00 | 0.00% | 0.32 | 0 | 12 | 3.24 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:01 PM EST |
| 23.00 | 7.40 | 8.80 | 8.10 | 7.40 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.45 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:01 PM EST |
| 24.00 | 8.40 | 9.80 | 9.10 | 8.35 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.65 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 4:00:01 PM EST |
| 25.00 | 9.40 | 10.80 | 10.10 | 9.40 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.83 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:01 PM EST |
| 26.00 | 10.30 | 11.80 | 11.05 | 10.60 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.00 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:01 PM EST |
| 27.00 | 11.30 | 12.80 | 12.05 | 11.60 | 0.00 | 0.00% | 0.45 | 0 | 2 | 4.16 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:01 PM EST |
| 28.00 | 12.30 | 13.80 | 13.05 | 12.45 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.31 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:01 PM EST |
| 30.00 | 14.30 | 15.80 | 15.05 | 14.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:01 PM EST |