Options Chain for GREEN PLAINS INC COM (GPRE) - $10.00 as of 10/8/2025 4:07:36 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 | 7.80 | 10.60 | 9.20 | % | 9.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 2.00 | 8.10 | 9.00 | 8.55 | % | 4.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 3.00 | 7.10 | 7.40 | 7.25 | % | 2.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 4.00 | 6.10 | 6.50 | 6.30 | 6.30 | 0.00 | 0.00% | 1.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:58:56 PM EST |
| 5.00 | 5.10 | 6.20 | 5.65 | % | 1.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 6.00 | 3.20 | 5.10 | 4.15 | % | 0.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 7.00 | 3.20 | 3.40 | 3.30 | 2.68 | 0.00 | 0.00% | 0.47 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:56 PM EST |
| 8.00 | 2.20 | 2.40 | 2.30 | 2.41 | +0.16 | +7.12% | 0.29 | 1 | 19 | 2.07 | 0.97 | 0.04 | -0.01 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 9.00 | 1.25 | 1.55 | 1.40 | 1.47 | +0.14 | +10.53% | 0.16 | 1 | 36 | 0.85 | 0.87 | 0.15 | -0.02 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 10.00 | 0.60 | 0.70 | 0.65 | 0.64 | +0.14 | +28.00% | 0.07 | 922 | 1,475 | 0.75 | 0.64 | 0.30 | -0.03 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | 0.26 | +0.13 | +100.00% | 0.02 | 335 | 1,241 | 0.76 | 0.33 | 0.30 | -0.03 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 6 | 443 | 0.77 | 0.13 | 0.17 | -0.02 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,261 | 1.14 | 0.04 | 0.06 | -0.01 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.39 | 0.01 | 0.02 | 0.00 | 9/22/2025 | 10/8/2025 2:58:56 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 7.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 2:58:56 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.02 | -28.58% | 0.02 | 95 | 469 | 1.12 | -0.03 | 0.04 | -0.01 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 236 | 677 | 0.84 | -0.13 | 0.15 | -0.02 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.11 | -23.92% | 0.03 | 1 | 806 | 0.83 | -0.36 | 0.30 | -0.03 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 11.00 | 0.90 | 1.00 | 0.95 | 0.85 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.69 | -0.67 | 0.30 | -0.03 | 9/18/2025 | 10/8/2025 2:58:56 PM EST |
| 12.00 | 1.70 | 1.85 | 1.78 | % | 0.15 | 0 | 0 | 0.96 | -0.87 | 0.17 | -0.02 | 10/8/2025 2:58:56 PM EST | |||
| 13.00 | 2.50 | 2.95 | 2.73 | % | 0.21 | 0 | 0 | 1.41 | -0.96 | 0.06 | -0.01 | 10/8/2025 2:58:56 PM EST | |||
| 14.00 | 3.60 | 3.80 | 3.70 | 3.80 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.54 | -0.99 | 0.02 | 0.00 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 15.00 | 4.50 | 5.10 | 4.80 | 4.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:58:56 PM EST |
| 16.00 | 5.50 | 6.00 | 5.75 | % | 0.36 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 17.00 | 6.50 | 7.40 | 6.95 | % | 0.41 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 18.00 | 7.60 | 9.10 | 8.35 | % | 0.46 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 19.00 | 8.50 | 9.20 | 8.85 | % | 0.47 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 20.00 | 9.60 | 10.60 | 10.10 | % | 0.51 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 21.00 | 10.60 | 11.30 | 10.95 | % | 0.52 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 22.00 | 11.50 | 12.80 | 12.15 | % | 0.55 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST |