Options Chain for GREEN PLAINS INC COM (GPRE) - $22.45 as of 3/28/2024 4:07:20 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 8.30 | 9.40 | % | 0 | 0 | EST | |||||||
5.00 | 5.80 | 6.90 | % | 0 | 0 | EST | |||||||
7.50 | 3.30 | 4.30 | % | 0 | 0 | EST | |||||||
10.00 | 0.85 | 2.25 | % | 0 | 0 | EST | |||||||
12.50 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 75 | 2/12/2024 | EST | ||||
13.00 | 10.00 | 11.60 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 3/28/2024 2:59:03 PM EST | |||
14.00 | 9.00 | 10.70 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/28/2024 2:59:03 PM EST | |||
15.00 | 8.10 | 10.00 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 3/28/2024 2:59:03 PM EST | |||
15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 804 | 3/11/2024 | EST | ||||
16.00 | 7.00 | 9.00 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/28/2024 2:59:03 PM EST | |||
17.00 | 6.10 | 8.40 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/28/2024 2:59:03 PM EST | |||
17.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 22 | 3/25/2024 | EST | ||||
18.00 | 5.00 | 6.70 | % | 0 | 0 | 1.72 | 0.99 | 0.01 | 0.00 | 3/28/2024 2:59:03 PM EST | |||
19.00 | 2.40 | 6.20 | 2.50 | 0.00 | 0.00% | 0 | 11 | 1.15 | 0.96 | 0.03 | -0.01 | 3/18/2024 | 3/28/2024 2:59:03 PM EST |
20.00 | 0.00 | 0.75 | % | 0 | 6 | EST | |||||||
20.00 | 1.90 | 4.70 | 1.35 | 0.00 | 0.00% | 0 | 28 | 0.65 | 0.91 | 0.06 | -0.01 | 3/15/2024 | 3/28/2024 2:59:03 PM EST |
21.00 | 2.30 | 2.70 | 1.20 | 0.00 | 0.00% | 0 | 21 | 1.18 | 0.84 | 0.09 | -0.02 | 3/20/2024 | 3/28/2024 2:59:03 PM EST |
22.00 | 1.65 | 1.90 | 0.95 | 0.00 | 0.00% | 0 | 118 | 0.46 | 0.73 | 0.14 | -0.02 | 3/20/2024 | 3/28/2024 2:59:03 PM EST |
22.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1 | 3/7/2024 | EST | ||||
23.00 | 1.05 | 1.15 | 0.97 | +0.31 | +46.97% | 2 | 223 | 0.40 | 0.57 | 0.17 | -0.02 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
24.00 | 0.60 | 0.65 | 0.60 | +0.26 | +76.48% | 41 | 656 | 0.39 | 0.39 | 0.18 | -0.02 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
25.00 | 0.25 | 0.35 | 0.34 | +0.16 | +88.89% | 1 | 20 | 0.38 | 0.24 | 0.14 | -0.02 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
25.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
26.00 | 0.10 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 30 | 0.39 | 0.13 | 0.10 | -0.01 | 3/19/2024 | 3/28/2024 2:59:03 PM EST |
27.00 | 0.05 | 0.15 | % | 0 | 0 | 0.48 | 0.06 | 0.06 | -0.01 | 3/28/2024 2:59:03 PM EST | |||
28.00 | 0.00 | 0.70 | % | 0 | 0 | 0.94 | 0.03 | 0.03 | 0.00 | 3/28/2024 2:59:03 PM EST | |||
29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.01 | 0.01 | 0.00 | 3/28/2024 2:59:03 PM EST | |||
30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.01 | 0.00 | 3/28/2024 2:59:03 PM EST | |||
31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:59:03 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
5.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
7.50 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
10.00 | 0.00 | 0.75 | % | 0 | 26 | EST | |||||||
12.50 | 0.95 | 1.15 | 1.45 | 0.00 | 0.00% | 0 | 1,662 | 2/22/2024 | EST | ||||
13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:59:03 PM EST | |||
14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:59:03 PM EST | |||
15.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 2:59:03 PM EST |
15.00 | 3.30 | 4.20 | % | 0 | 0 | EST | |||||||
16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:59:03 PM EST | |||
17.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 3/28/2024 2:59:03 PM EST |
17.50 | 5.70 | 6.80 | % | 0 | 0 | EST | |||||||
18.00 | 0.00 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 35 | 1.02 | -0.01 | 0.01 | 0.00 | 3/13/2024 | 3/28/2024 2:59:03 PM EST |
19.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 150 | 0.58 | -0.04 | 0.03 | -0.01 | 3/19/2024 | 3/28/2024 2:59:03 PM EST |
20.00 | 8.20 | 9.30 | % | 0 | 0 | EST | |||||||
20.00 | 0.10 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 500 | 0.49 | -0.09 | 0.06 | -0.01 | 3/26/2024 | 3/28/2024 2:59:03 PM EST |
21.00 | 0.15 | 0.25 | 0.25 | -0.15 | -37.50% | 1 | 129 | 0.43 | -0.16 | 0.09 | -0.02 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
22.00 | 0.30 | 0.40 | 0.90 | 0.00 | 0.00% | 0 | 49 | 0.41 | -0.27 | 0.14 | -0.02 | 3/25/2024 | 3/28/2024 2:59:03 PM EST |
22.50 | 10.50 | 11.70 | % | 0 | 0 | EST | |||||||
23.00 | 0.65 | 0.75 | 0.78 | -0.87 | -52.73% | 8 | 3 | 0.38 | -0.43 | 0.17 | -0.02 | 3/28/2024 | 3/28/2024 2:59:03 PM EST |
24.00 | 1.15 | 1.30 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.61 | 0.18 | -0.02 | 2/27/2024 | 3/28/2024 2:59:03 PM EST |
25.00 | 13.00 | 14.20 | % | 0 | 0 | EST | |||||||
25.00 | 1.65 | 2.00 | 2.20 | 0.00 | 0.00% | 0 | 32 | 0.36 | -0.76 | 0.14 | -0.02 | 2/15/2024 | 3/28/2024 2:59:03 PM EST |
26.00 | 2.65 | 2.90 | 5.00 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.87 | 0.10 | -0.01 | 3/1/2024 | 3/28/2024 2:59:03 PM EST |
27.00 | 3.30 | 4.10 | 3.60 | 0.00 | 0.00% | 0 | 14 | 0.72 | -0.94 | 0.06 | -0.01 | 2/15/2024 | 3/28/2024 2:59:03 PM EST |
28.00 | 3.20 | 5.80 | % | 0 | 0 | 0.75 | -0.97 | 0.03 | 0.00 | 3/28/2024 2:59:03 PM EST | |||
29.00 | 5.30 | 6.40 | % | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 3/28/2024 2:59:03 PM EST | |||
30.00 | 6.30 | 7.10 | % | 0 | 0 | 1.00 | -1.00 | 0.01 | 0.00 | 3/28/2024 2:59:03 PM EST | |||
31.00 | 7.30 | 8.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:59:03 PM EST |