Options Chain for GREEN PLAINS INC COM (GPRE) - $13.60 as of 9/6/2024 3:47:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.90 | 12.40 | % | 0 | 0 | 9.41 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 5.00 | 7.60 | 10.50 | % | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 6.00 | 6.30 | 9.50 | % | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 7.00 | 6.50 | 8.50 | % | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 8.00 | 5.60 | 7.50 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 9.00 | 2.90 | 6.50 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 10.00 | 3.50 | 5.30 | % | 0 | 0 | 3.29 | 0.98 | 0.02 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 11.00 | 2.75 | 3.10 | 3.30 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.94 | 0.06 | -0.01 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 12.00 | 1.40 | 2.10 | 2.20 | 0.00 | 0.00% | 0 | 9 | 0.43 | 0.85 | 0.11 | -0.02 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 13.00 | 1.20 | 1.35 | 1.32 | +0.22 | +20.00% | 6 | 31 | 0.73 | 0.70 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 14.00 | 0.60 | 0.75 | 0.72 | +0.07 | +10.77% | 47 | 2,238 | 0.68 | 0.50 | 0.22 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 15.00 | 0.25 | 0.40 | 0.25 | -0.10 | -28.58% | 10 | 1,242 | 0.67 | 0.30 | 0.19 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 16.00 | 0.10 | 0.20 | 0.34 | 0.00 | 0.00% | 0 | 229 | 0.69 | 0.16 | 0.13 | -0.02 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 17.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 916 | 0.87 | 0.07 | 0.07 | -0.01 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 18.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 74 | 1.81 | 0.03 | 0.03 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 19.00 | 0.00 | 0.40 | 0.17 | 0.00 | 0.00% | 0 | 61 | 1.58 | 0.01 | 0.01 | 0.00 | 8/6/2024 | 9/6/2024 3:59:52 PM EST |
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 273 | 2.17 | 0.00 | 0.01 | 0.00 | 8/8/2024 | 9/6/2024 3:59:52 PM EST |
| 21.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 125 | 2.32 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:52 PM EST |
| 22.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 142 | 2.47 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:52 PM EST |
| 23.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 39 | 2.60 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:52 PM EST |
| 24.00 | 0.00 | 0.05 | 0.55 | 0.00 | 0.00% | 0 | 145 | 1.44 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 9/6/2024 3:59:52 PM EST |
| 25.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1,075 | 2.18 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 26.00 | 0.00 | 0.65 | 1.85 | 0.00 | 0.00% | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 9/6/2024 3:59:52 PM EST |
| 27.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 123 | 2.92 | 0.00 | 0.00 | 0.00 | 6/7/2024 | 9/6/2024 3:59:52 PM EST |
| 28.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 919 | 3.02 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 3:59:52 PM EST |
| 29.00 | 0.00 | 0.65 | 1.10 | 0.00 | 0.00% | 0 | 80 | 3.12 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 9/6/2024 3:59:52 PM EST |
| 30.00 | 0.00 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 63 | 3.20 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 9/6/2024 3:59:52 PM EST |
| 31.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 114 | 3.29 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 9/6/2024 3:59:52 PM EST |
| 32.00 | 0.00 | 0.65 | 0.26 | 0.00 | 0.00% | 0 | 100 | 3.37 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 9/6/2024 3:59:52 PM EST |
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.19 | -0.02 | 0.02 | -0.01 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 11.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 47 | 1.02 | -0.06 | 0.06 | -0.01 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 12.00 | 0.15 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 643 | 0.80 | -0.15 | 0.11 | -0.02 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
| 13.00 | 0.35 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 313 | 0.72 | -0.30 | 0.18 | -0.03 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 14.00 | 0.75 | 0.85 | 0.90 | +0.30 | +50.00% | 3 | 2,695 | 0.67 | -0.50 | 0.22 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 15.00 | 1.40 | 1.55 | 2.00 | 0.00 | 0.00% | 0 | 654 | 0.69 | -0.70 | 0.19 | -0.02 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 16.00 | 2.20 | 3.20 | 2.20 | 0.00 | 0.00% | 0 | 282 | 0.66 | -0.84 | 0.13 | -0.02 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 17.00 | 3.00 | 3.30 | 2.85 | 0.00 | 0.00% | 0 | 125 | 0.90 | -0.93 | 0.07 | -0.01 | 8/16/2024 | 9/6/2024 3:59:52 PM EST |
| 18.00 | 2.45 | 5.20 | 1.65 | 0.00 | 0.00% | 0 | 21 | 2.15 | -0.97 | 0.03 | 0.00 | 7/29/2024 | 9/6/2024 3:59:52 PM EST |
| 19.00 | 4.90 | 6.70 | 2.25 | 0.00 | 0.00% | 0 | 7 | 1.67 | -0.99 | 0.01 | 0.00 | 7/30/2024 | 9/6/2024 3:59:52 PM EST |
| 20.00 | 5.80 | 7.40 | 6.50 | 0.00 | 0.00% | 0 | 0 | 2.73 | -1.00 | 0.01 | 0.00 | 8/9/2024 | 9/6/2024 3:59:52 PM EST |
| 21.00 | 6.50 | 7.90 | 1.95 | 0.00 | 0.00% | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 9/6/2024 3:59:52 PM EST |
| 22.00 | 7.90 | 9.40 | 7.13 | 0.00 | 0.00% | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 6/21/2024 | 9/6/2024 3:59:52 PM EST |
| 23.00 | 8.80 | 11.10 | 4.50 | 0.00 | 0.00% | 0 | 2 | 3.89 | -1.00 | 0.00 | 0.00 | 5/20/2024 | 9/6/2024 3:59:52 PM EST |
| 24.00 | 9.60 | 10.90 | 5.20 | 0.00 | 0.00% | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/8/2024 | 9/6/2024 3:59:52 PM EST |
| 25.00 | 10.60 | 11.90 | 5.80 | 0.00 | 0.00% | 0 | 1 | 2.88 | -1.00 | 0.00 | 0.00 | 5/8/2024 | 9/6/2024 3:59:52 PM EST |
| 26.00 | 11.60 | 12.90 | 5.70 | 0.00 | 0.00% | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 9/6/2024 3:59:52 PM EST |
| 27.00 | 13.00 | 13.90 | 6.10 | 0.00 | 0.00% | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 9/6/2024 3:59:52 PM EST |
| 28.00 | 13.10 | 14.90 | 6.80 | 0.00 | 0.00% | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 9/6/2024 3:59:52 PM EST |
| 29.00 | 14.80 | 15.70 | 8.40 | 0.00 | 0.00% | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 9/6/2024 3:59:52 PM EST |
| 30.00 | 15.60 | 16.80 | 9.40 | 0.00 | 0.00% | 0 | 1 | 3.25 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 9/6/2024 3:59:52 PM EST |
| 31.00 | 16.80 | 17.60 | 8.70 | 0.00 | 0.00% | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 9/6/2024 3:59:52 PM EST |
| 32.00 | 17.70 | 19.90 | 9.80 | 0.00 | 0.00% | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 9/6/2024 3:59:52 PM EST |
| 35.00 | 20.70 | 21.90 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |