Options Chain for GREEN PLAINS INC COM (GPRE) - $5.09 as of 5/13/2025 8:37:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.00 | 4.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 2.00 | 2.95 | 3.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 3.00 | 1.75 | 2.25 | 0.40 | 0.00 | 0.00% | 0 | 24 | 6.26 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:54 PM EST |
| 4.00 | 1.00 | 1.25 | 1.30 | +0.65 | +100.00% | 51 | 388 | 3.71 | 0.99 | 0.03 | 0.00 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 5.00 | 0.20 | 0.30 | 0.23 | +0.16 | +228.58% | 195 | 427 | 1.10 | 0.59 | 0.74 | -0.03 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 153 | 1.50 | 0.06 | 0.26 | -0.01 | 4/22/2025 | 5/13/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.70 | 0.11 | 0.00 | 0.00% | 0 | 21 | 6.69 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 5/13/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.70 | % | 0 | 0 | 7.71 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.70 | % | 0 | 0 | 8.54 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.70 | % | 0 | 0 | 9.25 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 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 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 373 | 6.27 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 221 | 7.34 | -0.01 | 0.03 | 0.00 | 5/12/2025 | 5/13/2025 3:59:54 PM EST |
| 5.00 | 0.05 | 0.20 | 0.18 | -0.72 | -80.00% | 10 | 127 | 0.90 | -0.41 | 0.74 | -0.03 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 6.00 | 0.85 | 1.05 | % | 0 | 0 | 1.92 | -0.94 | 0.26 | -0.01 | 5/13/2025 3:59:54 PM EST | |||
| 7.00 | 1.80 | 2.50 | % | 0 | 0 | 2.46 | -1.00 | 0.01 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 8.00 | 2.40 | 3.30 | % | 0 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 9.00 | 3.80 | 4.00 | % | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 10.00 | 4.80 | 5.40 | % | 0 | 0 | 9.54 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 11.00 | 5.70 | 6.40 | % | 0 | 0 | 8.98 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST |