Options Chain for GREEN PLAINS INC COM (GPRE) - $16.15 as of 6/2/2026 11:11:24 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 | 6.20 | 7.90 | 7.05 | 7.52 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.96 | 1.00 | 0.01 | 0.00 | 6/1/2026 | 6/2/2026 9:58:54 AM EST |
| 10.00 | 5.40 | 6.90 | 6.15 | 5.60 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.69 | 0.98 | 0.01 | 0.00 | 5/22/2026 | 6/2/2026 9:58:54 AM EST |
| 11.00 | 4.40 | 6.20 | 5.30 | % | 0.48 | 0 | 0 | 1.66 | 0.95 | 0.03 | 0.00 | 6/2/2026 9:58:54 AM EST | |||
| 12.00 | 3.70 | 5.20 | 4.45 | 4.30 | % | 0.37 | 5 | 0 | 1.42 | 0.90 | 0.04 | -0.01 | 6/2/2026 | 6/2/2026 9:58:54 AM EST | |
| 13.00 | 2.85 | 4.30 | 3.58 | % | 0.28 | 0 | 0 | 1.25 | 0.83 | 0.06 | -0.01 | 6/2/2026 9:58:54 AM EST | |||
| 14.00 | 2.05 | 3.30 | 2.68 | 2.52 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.03 | 0.75 | 0.08 | -0.01 | 5/27/2026 | 6/2/2026 9:58:54 AM EST |
| 15.00 | 1.40 | 2.40 | 1.90 | 1.78 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.55 | 0.66 | 0.10 | -0.01 | 5/27/2026 | 6/2/2026 9:58:54 AM EST |
| 16.00 | 0.90 | 1.75 | 1.33 | 1.31 | 0.00 | 0.00% | 0.08 | 0 | 55 | 0.65 | 0.55 | 0.11 | -0.02 | 5/29/2026 | 6/2/2026 9:58:54 AM EST |
| 17.00 | 0.45 | 1.30 | 0.88 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.61 | 0.44 | 0.11 | -0.02 | 6/1/2026 | 6/2/2026 9:58:54 AM EST |
| 18.00 | 0.15 | 1.00 | 0.58 | % | 0.03 | 0 | 0 | 0.56 | 0.34 | 0.10 | -0.01 | 6/2/2026 9:58:54 AM EST | |||
| 19.00 | 0.15 | 0.75 | 0.45 | % | 0.02 | 0 | 0 | 0.65 | 0.25 | 0.09 | -0.01 | 6/2/2026 9:58:54 AM EST | |||
| 20.00 | 0.05 | 0.55 | 0.30 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.63 | 0.19 | 0.08 | -0.01 | 5/28/2026 | 6/2/2026 9:58:54 AM EST |
| 21.00 | 0.05 | 0.70 | 0.38 | % | 0.02 | 0 | 0 | 0.69 | 0.14 | 0.06 | -0.01 | 6/2/2026 9:58:54 AM EST | |||
| 22.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.74 | 0.10 | 0.05 | -0.01 | 6/2/2026 9:58:54 AM EST | |||
| 23.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 1.02 | 0.06 | 0.04 | 0.00 | 6/2/2026 9:58:54 AM EST | |||
| 24.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.09 | 0.04 | 0.03 | 0.00 | 6/2/2026 9:58:54 AM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.18 | 0.03 | 0.02 | 0.00 | 6/2/2026 9:58:54 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 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.01 | 0.00 | 6/2/2026 9:58:54 AM EST | |||
| 10.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.44 | -0.02 | 0.01 | 0.00 | 6/2/2026 9:58:54 AM EST | |||
| 11.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.23 | -0.05 | 0.03 | 0.00 | 5/28/2026 | 6/2/2026 9:58:54 AM EST |
| 12.00 | 0.05 | 0.55 | 0.30 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.77 | -0.10 | 0.04 | -0.01 | 5/20/2026 | 6/2/2026 9:58:54 AM EST |
| 13.00 | 0.05 | 0.75 | 0.40 | % | 0.03 | 0 | 0 | 0.66 | -0.17 | 0.06 | -0.01 | 6/2/2026 9:58:54 AM EST | |||
| 14.00 | 0.25 | 0.70 | 0.48 | % | 0.03 | 0 | 0 | 0.72 | -0.25 | 0.08 | -0.01 | 6/2/2026 9:58:54 AM EST | |||
| 15.00 | 0.30 | 1.00 | 0.65 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.64 | -0.34 | 0.10 | -0.01 | 5/26/2026 | 6/2/2026 9:58:54 AM EST |
| 16.00 | 0.70 | 1.40 | 1.05 | % | 0.07 | 0 | 0 | 0.65 | -0.45 | 0.11 | -0.02 | 6/2/2026 9:58:54 AM EST | |||
| 17.00 | 1.20 | 2.00 | 1.60 | % | 0.09 | 0 | 0 | 0.63 | -0.56 | 0.11 | -0.02 | 6/2/2026 9:58:54 AM EST | |||
| 18.00 | 1.80 | 3.30 | 2.55 | % | 0.14 | 0 | 0 | 1.01 | -0.66 | 0.10 | -0.01 | 6/2/2026 9:58:54 AM EST | |||
| 19.00 | 2.55 | 4.00 | 3.28 | % | 0.17 | 0 | 0 | 1.05 | -0.75 | 0.09 | -0.01 | 6/2/2026 9:58:54 AM EST | |||
| 20.00 | 3.30 | 4.90 | 4.10 | % | 0.20 | 0 | 0 | 1.11 | -0.81 | 0.08 | -0.01 | 6/2/2026 9:58:54 AM EST | |||
| 21.00 | 4.20 | 5.80 | 5.00 | % | 0.24 | 0 | 0 | 1.17 | -0.86 | 0.06 | -0.01 | 6/2/2026 9:58:54 AM EST | |||
| 22.00 | 5.30 | 6.70 | 6.00 | % | 0.27 | 0 | 0 | 1.11 | -0.90 | 0.05 | -0.01 | 6/2/2026 9:58:54 AM EST | |||
| 23.00 | 6.20 | 7.70 | 6.95 | 7.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.24 | -0.94 | 0.04 | 0.00 | 5/21/2026 | 6/2/2026 9:58:54 AM EST |
| 24.00 | 7.20 | 8.80 | 8.00 | 8.63 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.48 | -0.96 | 0.03 | 0.00 | 5/21/2026 | 6/2/2026 9:58:54 AM EST |
| 25.00 | 8.20 | 9.80 | 9.00 | 9.55 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.55 | -0.97 | 0.02 | 0.00 | 5/21/2026 | 6/2/2026 9:58:54 AM EST |