Options Chain for GREEN PLAINS INC COM (GPRE) - $5.56 as of 3/28/2025 8:00:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.80 | 4.20 | % | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 2.00 | 2.75 | 3.00 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 3.00 | 1.85 | 2.00 | % | 0 | 0 | 2.17 | 1.00 | 0.02 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 4.00 | 0.90 | 1.00 | 1.60 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.87 | 0.26 | -0.01 | 3/17/2025 | 3/28/2025 3:59:50 PM EST |
| 5.00 | 0.25 | 0.35 | 0.30 | -0.30 | -50.00% | 14 | 222 | 0.80 | 0.47 | 0.46 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.15 | 0.10 | -0.05 | -33.34% | 900 | 1,189 | 0.97 | 0.14 | 0.24 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 285 | 2.83 | 0.03 | 0.06 | 0.00 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 429 | 2.85 | 0.00 | 0.01 | 0.00 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 3.76 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 12 | 4.80 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:50 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 5 | 4.31 | 0.00 | 0.02 | 0.00 | 3/3/2025 | 3/28/2025 3:59:50 PM EST |
| 4.00 | 0.05 | 0.10 | 0.06 | +0.01 | +20.00% | 10 | 76 | 0.84 | -0.13 | 0.26 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 5.00 | 0.35 | 0.45 | 0.45 | +0.25 | +125.00% | 77 | 517 | 0.70 | -0.53 | 0.46 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 6.00 | 1.15 | 1.25 | 1.01 | +0.06 | +6.32% | 5 | 82 | 0.55 | -0.86 | 0.24 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 7.00 | 2.00 | 2.25 | 2.18 | 0.00 | 0.00% | 0 | 39 | 1.92 | -0.97 | 0.06 | 0.00 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 8.00 | 3.10 | 3.30 | 3.10 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.01 | 0.00 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 9.00 | 4.00 | 4.20 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 10.00 | 5.00 | 5.30 | 4.10 | 0.00 | 0.00% | 0 | 5 | 2.02 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:50 PM EST |
| 11.00 | 6.00 | 7.10 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 12.00 | 7.00 | 8.10 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 13.00 | 8.00 | 9.10 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 14.00 | 9.00 | 9.40 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |