Options Chain for GREEN PLAINS INC COM (GPRE) - $8.55 as of 7/29/2025 3:27:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.40 | 7.70 | 7.55 | 3.20 | 0.00 | 0.00% | 7.55 | 0 | 50 | 5.00 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 1:59:03 PM EST |
| 2.00 | 6.50 | 6.80 | 6.65 | 5.83 | 0.00 | 0.00% | 3.33 | 0 | 3 | 2.82 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:59:03 PM EST |
| 3.00 | 5.50 | 5.80 | 5.65 | 4.86 | 0.00 | 0.00% | 1.88 | 0 | 119 | 2.06 | 0.99 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:59:03 PM EST |
| 4.00 | 4.50 | 4.80 | 4.65 | 3.70 | 0.00 | 0.00% | 1.16 | 0 | 319 | 1.54 | 0.97 | 0.02 | 0.00 | 7/16/2025 | 7/29/2025 1:59:03 PM EST |
| 5.00 | 3.60 | 3.90 | 3.75 | 3.60 | 0.00 | 0.00% | 0.75 | 0 | 464 | 1.10 | 0.93 | 0.04 | 0.00 | 7/22/2025 | 7/29/2025 1:59:03 PM EST |
| 6.00 | 2.80 | 2.90 | 2.85 | 2.70 | 0.00 | 0.00% | 0.48 | 0 | 363 | 0.93 | 0.86 | 0.06 | -0.01 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 7.00 | 2.00 | 2.10 | 2.05 | 1.98 | +0.06 | +3.13% | 0.29 | 6 | 10,475 | 0.88 | 0.78 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 8.00 | 1.35 | 1.45 | 1.40 | 1.15 | -0.05 | -4.17% | 0.17 | 1 | 1,420 | 0.84 | 0.65 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 9.00 | 0.85 | 1.00 | 0.93 | 0.90 | +0.15 | +20.00% | 0.10 | 200 | 412 | 0.81 | 0.50 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 10.00 | 0.50 | 0.60 | 0.55 | 0.50 | 0.00 | 0.00% | 0.06 | 50 | 543 | 0.81 | 0.37 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 11.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 258 | 0.81 | 0.28 | 0.12 | -0.01 | 7/24/2025 | 7/29/2025 1:59:03 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.79 | 0.21 | 0.10 | -0.01 | 7/18/2025 | 7/29/2025 1:59:03 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.84 | 0.15 | 0.08 | -0.01 | 7/24/2025 | 7/29/2025 1:59:03 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.95 | 0.11 | 0.06 | -0.01 | 1/28/2025 | 7/29/2025 1:59:03 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.30 | 0.07 | 0.05 | 0.00 | 3/20/2025 | 7/29/2025 1:59:03 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.80 | 0.04 | 0.03 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.03 | 0.02 | 0.00 | 2/7/2025 | 7/29/2025 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.80 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.19 | 0 | 70 | 4.96 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 1:59:03 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 299 | 3.58 | -0.01 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:59:03 PM EST |
| 4.00 | 0.05 | 0.25 | 0.15 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 664 | 1.50 | -0.03 | 0.02 | 0.00 | 7/2/2025 | 7/29/2025 1:59:03 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 4,142 | 1.27 | -0.07 | 0.04 | 0.00 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 141 | 0.93 | -0.14 | 0.06 | -0.01 | 7/15/2025 | 7/29/2025 1:59:03 PM EST |
| 7.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.10 | -18.19% | 0.06 | 101 | 8,279 | 0.86 | -0.22 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 8.00 | 0.65 | 0.80 | 0.73 | 0.89 | 0.00 | 0.00% | 0.09 | 0 | 58 | 0.84 | -0.35 | 0.14 | -0.01 | 7/23/2025 | 7/29/2025 1:59:03 PM EST |
| 9.00 | 1.15 | 1.30 | 1.23 | 1.45 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.82 | -0.50 | 0.15 | -0.01 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 10.00 | 1.85 | 1.95 | 1.90 | 2.07 | +0.01 | +0.49% | 0.19 | 2 | 7 | 0.81 | -0.63 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 11.00 | 2.60 | 2.75 | 2.68 | % | 0.24 | 0 | 0 | 0.80 | -0.72 | 0.12 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 12.00 | 3.50 | 3.60 | 3.55 | % | 0.30 | 0 | 0 | 0.75 | -0.79 | 0.10 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 13.00 | 4.40 | 4.50 | 4.45 | % | 0.34 | 0 | 0 | 0.81 | -0.85 | 0.08 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 14.00 | 5.30 | 5.50 | 5.40 | % | 0.39 | 0 | 0 | 1.00 | -0.89 | 0.06 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 15.00 | 6.30 | 6.50 | 6.40 | % | 0.43 | 0 | 0 | 1.24 | -0.93 | 0.05 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 16.00 | 7.30 | 7.50 | 7.40 | % | 0.46 | 0 | 0 | 1.46 | -0.96 | 0.03 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 17.00 | 8.30 | 8.60 | 8.45 | % | 0.50 | 0 | 0 | 1.27 | -0.97 | 0.02 | 0.00 | 7/29/2025 1:59:03 PM EST |