Options Chain for GREEN PLAINS INC COM (GPRE) - $5.65 as of 6/20/2025 3:38:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.60 | 5.30 | % | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 2.00 | 3.60 | 4.00 | % | 0 | 0 | 2.91 | 0.99 | 0.01 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 3.00 | 2.70 | 2.85 | % | 0 | 0 | 1.13 | 0.95 | 0.04 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 4.00 | 1.80 | 2.30 | % | 0 | 0 | 1.27 | 0.85 | 0.10 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 5.00 | 1.15 | 1.30 | % | 0 | 0 | 0.99 | 0.70 | 0.15 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 6.00 | 0.65 | 1.05 | 0.75 | 0.00 | 0.00% | 0 | 4 | 1.09 | 0.53 | 0.18 | -0.01 | 6/18/2025 | 6/20/2025 4:00:06 PM EST |
| 7.00 | 0.40 | 0.50 | % | 0 | 0 | 0.98 | 0.37 | 0.17 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 8.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.26 | 0.14 | -0.01 | 6/18/2025 | 6/20/2025 4:00:06 PM EST |
| 9.00 | 0.05 | 0.40 | % | 0 | 0 | 1.04 | 0.18 | 0.11 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 10.00 | 0.05 | 0.20 | % | 0 | 0 | 1.03 | 0.13 | 0.09 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.15 | % | 0 | 0 | 1.24 | 0.08 | 0.06 | 0.00 | 6/20/2025 4:00:06 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 | 0.20 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.26 | -0.01 | 0.01 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.40 | % | 0 | 0 | 2.09 | -0.05 | 0.04 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 4.00 | 0.10 | 0.45 | % | 0 | 0 | 1.16 | -0.15 | 0.10 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 5.00 | 0.45 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.30 | 0.15 | -0.01 | 6/18/2025 | 6/20/2025 4:00:06 PM EST |
| 6.00 | 0.70 | 1.10 | 1.05 | +0.05 | +5.00% | 2 | 10 | 0.83 | -0.47 | 0.18 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 7.00 | 1.65 | 1.85 | % | 0 | 0 | 1.00 | -0.63 | 0.17 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 8.00 | 2.50 | 2.75 | % | 0 | 0 | 1.08 | -0.74 | 0.14 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 9.00 | 3.40 | 3.60 | % | 0 | 0 | 1.08 | -0.82 | 0.11 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 10.00 | 4.30 | 4.90 | % | 0 | 0 | 1.79 | -0.87 | 0.09 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 11.00 | 5.20 | 5.50 | % | 0 | 0 | 1.34 | -0.92 | 0.06 | 0.00 | 6/20/2025 4:00:06 PM EST |