Options Chain for GREEN PLAINS INC COM (GPRE) - $6.98 as of 7/4/2025 1:13:58 AM 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 | 5.40 | 6.20 | 5.80 | % | 5.80 | 0 | 0 | 8.14 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 2.00 | 4.90 | 5.10 | 5.00 | % | 2.50 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 3.00 | 3.90 | 4.10 | 4.00 | % | 1.33 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 4.00 | 2.90 | 3.10 | 3.00 | 1.62 | 0.00 | 0.00% | 0.75 | 0 | 4 | 2.04 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:59:04 PM EST |
| 5.00 | 1.90 | 2.10 | 2.00 | 2.00 | +0.35 | +21.22% | 0.40 | 8 | 645 | 1.34 | 0.98 | 0.04 | 0.00 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 6.00 | 1.00 | 1.15 | 1.08 | 1.10 | +0.25 | +29.42% | 0.18 | 14 | 1,175 | 0.81 | 0.85 | 0.20 | -0.01 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 7.00 | 0.40 | 0.50 | 0.45 | 0.35 | +0.05 | +16.67% | 0.06 | 14 | 1,558 | 0.78 | 0.54 | 0.38 | -0.02 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 100 | 272 | 0.68 | 0.19 | 0.28 | -0.01 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.18 | 0.04 | 0.09 | 0.00 | 6/30/2025 | 7/3/2025 12:59:04 PM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 2.68 | 0.01 | 0.02 | 0.00 | 7/3/2025 12:59:04 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 | 0.70 | 0.35 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 2.00 | 0.00 | 0.70 | 0.35 | % | 0.17 | 0 | 0 | 8.41 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 305 | 1.79 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:59:04 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.04 | 522 | 909 | 1.42 | -0.02 | 0.04 | 0.00 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 0.02 | 25 | 573 | 0.80 | -0.15 | 0.20 | -0.01 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 7.00 | 0.35 | 0.50 | 0.43 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 1,000 | 0.76 | -0.46 | 0.38 | -0.02 | 6/3/2025 | 7/3/2025 12:59:04 PM EST |
| 8.00 | 1.00 | 1.20 | 1.10 | % | 0.14 | 0 | 0 | 0.83 | -0.81 | 0.28 | -0.01 | 7/3/2025 12:59:04 PM EST | |||
| 9.00 | 1.95 | 2.15 | 2.05 | % | 0.23 | 0 | 0 | 1.26 | -0.96 | 0.09 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 10.00 | 2.90 | 3.20 | 3.05 | % | 0.30 | 0 | 0 | 1.71 | -0.99 | 0.02 | 0.00 | 7/3/2025 12:59:04 PM EST |