Options Chain for GREEN PLAINS INC COM (GPRE) - $10.39 as of 11/20/2024 4:08:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.70 | 9.10 | 8.05 | 0.00 | 0.00% | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:06 PM EST |
| 5.00 | 4.20 | 7.50 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 6.00 | 4.70 | 6.00 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 7.00 | 2.40 | 5.10 | % | 0 | 0 | 2.26 | 0.99 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 8.00 | 1.55 | 4.60 | % | 0 | 0 | 1.17 | 0.96 | 0.04 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 9.00 | 2.00 | 2.70 | % | 0 | 0 | 1.11 | 0.87 | 0.10 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 10.00 | 1.25 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 1,041 | 0.63 | 0.72 | 0.17 | -0.01 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 11.00 | 0.65 | 0.75 | 0.70 | +0.13 | +22.81% | 315 | 6,491 | 0.59 | 0.52 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 12.00 | 0.30 | 0.40 | 0.36 | -0.01 | -2.71% | 10 | 3,309 | 0.59 | 0.32 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 13.00 | 0.10 | 0.20 | 0.12 | -0.13 | -52.00% | 39 | 5,109 | 0.58 | 0.16 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 14.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,580 | 0.65 | 0.07 | 0.08 | 0.00 | 11/14/2024 | 11/20/2024 4:00:06 PM EST |
| 15.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 164 | 1.52 | 0.03 | 0.04 | 0.00 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 16.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 231 | 1.67 | 0.01 | 0.02 | 0.00 | 11/5/2024 | 11/20/2024 4:00:06 PM EST |
| 17.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 12,375 | 1.09 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 18.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 427 | 1.93 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 4:00:06 PM EST |
| 19.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 115 | 2.04 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:06 PM EST |
| 20.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 511 | 1.54 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 4:00:06 PM EST |
| 21.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 44 | 2.24 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 4:00:06 PM EST |
| 22.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 97 | 2.32 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 11/20/2024 4:00:06 PM EST |
| 23.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 75 | 1.31 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 11/20/2024 4:00:06 PM EST |
| 24.00 | 0.00 | 0.75 | 1.68 | 0.00 | 0.00% | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 5/9/2024 | 11/20/2024 4:00:06 PM EST |
| 25.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 302 | 2.56 | 0.00 | 0.00 | 0.00 | 5/30/2024 | 11/20/2024 4:00:06 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 4 | 2.70 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 4:00:06 PM EST |
| 28.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 5/22/2024 | 11/20/2024 4:00:06 PM EST |
| 29.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 5/22/2024 | 11/20/2024 4:00:06 PM EST |
| 30.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 5/22/2024 | 11/20/2024 4:00:06 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 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 | 0.75 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | -0.01 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.04 | 0.04 | 0.00 | 11/6/2024 | 11/20/2024 4:00:06 PM EST |
| 9.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 52 | 0.66 | -0.13 | 0.10 | -0.01 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 10.00 | 0.35 | 0.40 | 0.30 | -0.15 | -33.34% | 2 | 112 | 0.63 | -0.28 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 11.00 | 0.75 | 0.85 | 0.65 | -0.22 | -25.29% | 5 | 83 | 0.61 | -0.48 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 12.00 | 1.30 | 1.80 | 1.25 | -0.15 | -10.72% | 14 | 609 | 0.54 | -0.68 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 13.00 | 2.10 | 2.30 | 1.91 | 0.00 | 0.00% | 0 | 234 | 0.51 | -0.84 | 0.14 | -0.01 | 11/7/2024 | 11/20/2024 4:00:06 PM EST |
| 14.00 | 3.00 | 3.40 | 1.85 | 0.00 | 0.00% | 0 | 58 | 0.95 | -0.93 | 0.08 | 0.00 | 8/8/2024 | 11/20/2024 4:00:06 PM EST |
| 15.00 | 4.00 | 4.40 | 3.60 | 0.00 | 0.00% | 0 | 39 | 1.10 | -0.97 | 0.04 | 0.00 | 10/21/2024 | 11/20/2024 4:00:06 PM EST |
| 16.00 | 5.00 | 5.40 | 2.75 | 0.00 | 0.00% | 0 | 328 | 1.24 | -0.99 | 0.02 | 0.00 | 8/16/2024 | 11/20/2024 4:00:06 PM EST |
| 17.00 | 4.80 | 7.30 | 5.06 | 0.00 | 0.00% | 0 | 928 | 1.03 | -1.00 | 0.01 | 0.00 | 9/10/2024 | 11/20/2024 4:00:06 PM EST |
| 18.00 | 5.60 | 7.80 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 4:00:06 PM EST |
| 19.00 | 8.00 | 8.70 | 6.40 | 0.00 | 0.00% | 0 | 1 | 1.93 | -1.00 | 0.00 | 0.00 | 8/9/2024 | 11/20/2024 4:00:06 PM EST |
| 20.00 | 8.80 | 10.20 | 2.65 | 0.00 | 0.00% | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/10/2024 | 11/20/2024 4:00:06 PM EST |
| 21.00 | 10.00 | 10.60 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 22.00 | 9.60 | 11.60 | 5.60 | 0.00 | 0.00% | 0 | 6 | 2.11 | -1.00 | 0.00 | 0.00 | 6/6/2024 | 11/20/2024 4:00:06 PM EST |
| 23.00 | 12.00 | 13.60 | 7.00 | 0.00 | 0.00% | 0 | 16 | 3.17 | -1.00 | 0.00 | 0.00 | 6/10/2024 | 11/20/2024 4:00:06 PM EST |
| 24.00 | 12.90 | 13.50 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 25.00 | 12.50 | 15.80 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 26.00 | 15.00 | 16.80 | 7.30 | 0.00 | 0.00% | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 4:00:06 PM EST |
| 27.00 | 16.00 | 17.10 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 28.00 | 17.00 | 18.50 | 10.80 | 0.00 | 0.00% | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 4:00:06 PM EST |
| 29.00 | 17.90 | 19.00 | 13.48 | 0.00 | 0.00% | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 6/13/2024 | 11/20/2024 4:00:06 PM EST |
| 30.00 | 17.60 | 19.90 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 35.00 | 22.70 | 25.70 | % | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |