Options Chain for GREEN PLAINS INC COM (GPRE) - $3.70 as of 5/5/2025 8:15:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.65 | 2.85 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 2.00 | 1.35 | 1.80 | 1.80 | 0.00 | 0.00% | 0 | 10 | 1.76 | 0.95 | 0.06 | 0.00 | 4/11/2025 | 5/5/2025 3:59:59 PM EST |
| 3.00 | 0.80 | 1.10 | 1.08 | 0.00 | 0.00% | 0 | 9 | 1.09 | 0.77 | 0.21 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 4.00 | 0.35 | 0.50 | 0.53 | +0.13 | +32.50% | 2 | 866 | 1.03 | 0.49 | 0.30 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 5.00 | 0.10 | 0.25 | 0.23 | +0.01 | +4.55% | 74 | 6,551 | 1.01 | 0.26 | 0.24 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 731 | 1.10 | 0.12 | 0.15 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 353 | 1.34 | 0.05 | 0.08 | 0.00 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 2,110 | 2.31 | 0.02 | 0.04 | 0.00 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 2,268 | 2.49 | 0.01 | 0.02 | 0.00 | 4/16/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 787 | 1.81 | 0.00 | 0.01 | 0.00 | 4/15/2025 | 5/5/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 705 | 3.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 10,626 | 2.03 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 89 | 3.75 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 402 | 3.85 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 68 | 3.95 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 7 | 4.03 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/5/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 2 | 4.11 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 5/5/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 2 | 4.18 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/5/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 4.32 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 4.59 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 5/5/2025 3:59:59 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 | 8.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.02 | -0.05 | 0.06 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 3.00 | 0.15 | 0.30 | 0.20 | -0.05 | -20.00% | 30 | 116 | 1.07 | -0.23 | 0.21 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 4.00 | 0.65 | 0.80 | 0.67 | 0.00 | 0.00% | 0 | 316 | 1.05 | -0.51 | 0.30 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 5.00 | 1.40 | 1.55 | 1.50 | 0.00 | 0.00% | 0 | 4,868 | 1.04 | -0.74 | 0.24 | 0.00 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 6.00 | 2.30 | 2.45 | 2.30 | 0.00 | 0.00% | 0 | 1,183 | 1.33 | -0.88 | 0.15 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 7.00 | 3.20 | 3.40 | 3.25 | 0.00 | 0.00% | 0 | 185 | 1.71 | -0.95 | 0.08 | 0.00 | 4/14/2025 | 5/5/2025 3:59:59 PM EST |
| 8.00 | 4.20 | 4.40 | 4.40 | 0.00 | 0.00% | 0 | 36 | 1.63 | -0.98 | 0.04 | 0.00 | 4/15/2025 | 5/5/2025 3:59:59 PM EST |
| 9.00 | 5.20 | 5.40 | 5.20 | 0.00 | 0.00% | 0 | 117 | 1.80 | -0.99 | 0.02 | 0.00 | 4/14/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 6.20 | 6.50 | 6.60 | 0.00 | 0.00% | 0 | 52 | 2.25 | -1.00 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 11.00 | 7.10 | 7.50 | 2.40 | 0.00 | 0.00% | 0 | 64 | 2.39 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 3:59:59 PM EST |
| 12.00 | 8.20 | 8.50 | 5.50 | 0.00 | 0.00% | 0 | 65 | 2.51 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 3:59:59 PM EST |
| 13.00 | 9.20 | 9.50 | 2.74 | 0.00 | 0.00% | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 5/5/2025 3:59:59 PM EST |
| 14.00 | 10.10 | 10.50 | 3.50 | 0.00 | 0.00% | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 11.20 | 11.50 | 8.90 | 0.00 | 0.00% | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 11.60 | 12.50 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 17.00 | 13.20 | 13.50 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 18.00 | 14.20 | 14.50 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 19.00 | 15.20 | 15.50 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 20.00 | 16.20 | 16.50 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 21.20 | 21.50 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |