Options Chain for GREEN PLAINS INC COM (GPRE) - $16.95 as of 7/27/2026 2:10:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.70 | 14.60 | 13.65 | 11.64 | 0.00 | 0.00% | 4.55 | 0 | 1 | 5.28 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 4:00:07 PM EST |
| 4.00 | 11.70 | 13.60 | 12.65 | 10.65 | 0.00 | 0.00% | 3.16 | 0 | 1 | 4.27 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 4:00:07 PM EST |
| 5.00 | 10.70 | 12.50 | 11.60 | % | 2.32 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 6.00 | 9.70 | 11.50 | 10.60 | 10.30 | 0.00 | 0.00% | 1.77 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 4:00:07 PM EST |
| 7.00 | 8.70 | 10.60 | 9.65 | % | 1.38 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 8.00 | 7.70 | 9.60 | 8.65 | % | 1.08 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 9.00 | 6.80 | 8.60 | 7.70 | 8.65 | 0.00 | 0.00% | 0.86 | 0 | 10 | 1.99 | 0.99 | 0.01 | 0.00 | 7/13/2026 | 7/27/2026 4:00:07 PM EST |
| 10.00 | 5.80 | 7.60 | 6.70 | 5.41 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.72 | 0.98 | 0.01 | -0.01 | 6/12/2026 | 7/27/2026 4:00:07 PM EST |
| 11.00 | 5.00 | 6.60 | 5.80 | % | 0.53 | 0 | 0 | 1.48 | 0.95 | 0.02 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 12.00 | 4.20 | 5.60 | 4.90 | % | 0.41 | 0 | 11 | 1.27 | 0.91 | 0.04 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 13.00 | 3.40 | 4.80 | 4.10 | 5.50 | 0.00 | 0.00% | 0.32 | 0 | 63 | 1.17 | 0.86 | 0.05 | -0.01 | 3/27/2026 | 7/27/2026 4:00:07 PM EST |
| 14.00 | 2.60 | 4.00 | 3.30 | 3.40 | 0.00 | 0.00% | 0.24 | 0 | 18 | 1.07 | 0.79 | 0.07 | -0.02 | 7/10/2026 | 7/27/2026 4:00:07 PM EST |
| 15.00 | 1.90 | 3.30 | 2.60 | 3.58 | 0.00 | 0.00% | 0.17 | 0 | 84 | 0.67 | 0.71 | 0.08 | -0.02 | 7/22/2026 | 7/27/2026 4:00:07 PM EST |
| 16.00 | 1.35 | 2.65 | 2.00 | 2.70 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.67 | 0.62 | 0.10 | -0.02 | 7/23/2026 | 7/27/2026 4:00:07 PM EST |
| 17.00 | 0.95 | 2.15 | 1.55 | 1.70 | 0.00 | 0.00% | 0.09 | 0 | 62 | 0.67 | 0.52 | 0.10 | -0.02 | 7/8/2026 | 7/27/2026 4:00:07 PM EST |
| 18.00 | 0.75 | 1.45 | 1.10 | 2.55 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.64 | 0.42 | 0.10 | -0.02 | 7/17/2026 | 7/27/2026 4:00:07 PM EST |
| 19.00 | 0.60 | 1.10 | 0.85 | 0.80 | -0.30 | -27.28% | 0.04 | 2 | 9 | 0.66 | 0.32 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 20.00 | 0.15 | 0.85 | 0.50 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 334 | 0.58 | 0.24 | 0.09 | -0.01 | 7/22/2026 | 7/27/2026 4:00:07 PM EST |
| 21.00 | 0.05 | 0.95 | 0.50 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 125 | 0.63 | 0.17 | 0.07 | -0.01 | 7/21/2026 | 7/27/2026 4:00:07 PM EST |
| 22.00 | 0.05 | 0.80 | 0.43 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.67 | 0.12 | 0.06 | -0.01 | 5/28/2026 | 7/27/2026 4:00:07 PM EST |
| 23.00 | 0.05 | 0.70 | 0.38 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.70 | 0.08 | 0.04 | -0.01 | 4/15/2026 | 7/27/2026 4:00:07 PM EST |
| 24.00 | 0.05 | 0.60 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.74 | 0.06 | 0.03 | 0.00 | 6/22/2026 | 7/27/2026 4:00:07 PM EST |
| 25.00 | 0.05 | 0.55 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.78 | 0.04 | 0.02 | 0.00 | 7/21/2026 | 7/27/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | 0.03 | 0.02 | 0.00 | 6/12/2026 | 7/27/2026 4:00:07 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.10 | 0.02 | 0.01 | 0.00 | 6/11/2026 | 7/27/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.01 | 0.01 | 0.00 | 6/11/2026 | 7/27/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.07 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/27/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/27/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 110 | 1.57 | -0.01 | 0.01 | 0.00 | 6/23/2026 | 7/27/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.36 | -0.02 | 0.01 | -0.01 | 7/7/2026 | 7/27/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.17 | -0.05 | 0.02 | -0.01 | 6/23/2026 | 7/27/2026 4:00:07 PM EST |
| 12.00 | 0.05 | 0.55 | 0.30 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.75 | -0.09 | 0.04 | -0.01 | 6/18/2026 | 7/27/2026 4:00:07 PM EST |
| 13.00 | 0.05 | 0.80 | 0.43 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.69 | -0.14 | 0.05 | -0.01 | 5/14/2026 | 7/27/2026 4:00:07 PM EST |
| 14.00 | 0.15 | 1.10 | 0.63 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.68 | -0.21 | 0.07 | -0.02 | 6/25/2026 | 7/27/2026 4:00:07 PM EST |
| 15.00 | 0.40 | 1.45 | 0.93 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.68 | -0.29 | 0.08 | -0.02 | 5/19/2026 | 7/27/2026 4:00:07 PM EST |
| 16.00 | 0.80 | 1.80 | 1.30 | 2.55 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.66 | -0.38 | 0.10 | -0.02 | 5/27/2026 | 7/27/2026 4:00:07 PM EST |
| 17.00 | 1.25 | 2.25 | 1.75 | 1.56 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.63 | -0.48 | 0.10 | -0.02 | 7/13/2026 | 7/27/2026 4:00:07 PM EST |
| 18.00 | 2.00 | 2.90 | 2.45 | 3.87 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.65 | -0.58 | 0.10 | -0.02 | 6/17/2026 | 7/27/2026 4:00:07 PM EST |
| 19.00 | 2.55 | 3.90 | 3.23 | % | 0.17 | 0 | 0 | 0.97 | -0.68 | 0.10 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 20.00 | 3.30 | 4.70 | 4.00 | % | 0.20 | 0 | 0 | 1.00 | -0.76 | 0.09 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 21.00 | 4.10 | 5.40 | 4.75 | % | 0.23 | 0 | 0 | 0.97 | -0.83 | 0.07 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 22.00 | 5.00 | 6.40 | 5.70 | % | 0.26 | 0 | 0 | 1.07 | -0.88 | 0.06 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 23.00 | 5.90 | 7.30 | 6.60 | % | 0.29 | 0 | 0 | 1.10 | -0.92 | 0.04 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 24.00 | 6.90 | 8.30 | 7.60 | % | 0.32 | 0 | 0 | 1.18 | -0.94 | 0.03 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 25.00 | 7.80 | 9.30 | 8.55 | % | 0.34 | 0 | 0 | 1.25 | -0.96 | 0.02 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 26.00 | 8.70 | 10.30 | 9.50 | % | 0.37 | 0 | 0 | 1.32 | -0.97 | 0.02 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 27.00 | 9.60 | 11.30 | 10.45 | 12.68 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.38 | -0.98 | 0.01 | 0.00 | 6/15/2026 | 7/27/2026 4:00:07 PM EST |
| 28.00 | 10.60 | 12.40 | 11.50 | % | 0.41 | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 30.00 | 12.50 | 14.40 | 13.45 | % | 0.45 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST |