Options Chain for GREEN PLAINS INC COM (GPRE) - $4.65 as of 6/13/2025 3:27:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.20 | 5.10 | % | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 2.00 | 3.50 | 4.00 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 3.00 | 2.45 | 3.90 | % | 0 | 0 | 6.71 | 0.99 | 0.02 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 4.00 | 1.55 | 1.95 | 1.67 | +0.90 | +116.89% | 5 | 4 | 1.13 | 0.89 | 0.11 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 5.00 | 0.85 | 1.00 | 0.91 | +0.56 | +160.00% | 1,796 | 43 | 0.91 | 0.70 | 0.21 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 6.00 | 0.30 | 0.60 | 0.48 | +0.37 | +336.37% | 68 | 252 | 0.86 | 0.46 | 0.24 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 7.00 | 0.15 | 0.30 | 0.30 | +0.25 | +500.00% | 4 | 449 | 0.94 | 0.26 | 0.20 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 8.00 | 0.05 | 0.20 | 0.10 | % | 102 | 0 | 0.98 | 0.14 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 9.00 | 0.00 | 1.20 | % | 0 | 0 | 3.34 | 0.07 | 0.08 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.53 | 0.03 | 0.04 | 0.00 | 6/13/2025 3:59:53 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 | 0.05 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.10 | % | 0 | 0 | 1.61 | -0.01 | 0.02 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 4.00 | 0.05 | 0.15 | 0.15 | -0.10 | -40.00% | 20 | 314 | 0.97 | -0.11 | 0.11 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 5.00 | 0.15 | 0.40 | 0.40 | -0.30 | -42.86% | 116 | 147 | 0.73 | -0.30 | 0.21 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 6.00 | 0.75 | 1.00 | 0.90 | -1.05 | -53.85% | 20 | 0 | 0.87 | -0.54 | 0.24 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 7.00 | 1.55 | 1.70 | 2.65 | 0.00 | 0.00% | 0 | 1,000 | 0.91 | -0.74 | 0.20 | -0.01 | 6/3/2025 | 6/13/2025 3:59:53 PM EST |
| 8.00 | 2.40 | 2.60 | % | 0 | 0 | 0.88 | -0.86 | 0.14 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 9.00 | 3.30 | 4.10 | % | 0 | 0 | 1.87 | -0.93 | 0.08 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 10.00 | 4.30 | 4.80 | % | 0 | 0 | 2.34 | -0.97 | 0.04 | 0.00 | 6/13/2025 3:59:53 PM EST |