Options Chain for GREEN PLAINS INC COM (GPRE) - $13.85 as of 8/28/2026 4:29:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.00 | 12.50 | 11.75 | 11.64 | 0.00 | 0.00% | 3.92 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/28/2026 3:59:51 PM EST |
| 4.00 | 10.00 | 11.50 | 10.75 | 10.65 | 0.00 | 0.00% | 2.69 | 0 | 1 | 5.50 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/28/2026 3:59:51 PM EST |
| 5.00 | 9.10 | 10.60 | 9.85 | % | 1.97 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 6.00 | 8.10 | 9.50 | 8.80 | 10.30 | 0.00 | 0.00% | 1.47 | 0 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/28/2026 3:59:51 PM EST |
| 7.00 | 7.10 | 8.60 | 7.85 | % | 1.12 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 8.00 | 6.10 | 7.50 | 6.80 | % | 0.85 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 9.00 | 5.10 | 6.50 | 5.80 | 8.65 | 0.00 | 0.00% | 0.64 | 0 | 10 | 2.45 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/28/2026 3:59:51 PM EST |
| 10.00 | 4.00 | 5.50 | 4.75 | 5.41 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.07 | 0.99 | 0.01 | 0.00 | 6/12/2026 | 8/28/2026 3:59:51 PM EST |
| 11.00 | 3.00 | 4.50 | 3.75 | % | 0.34 | 0 | 0 | 1.72 | 0.97 | 0.03 | -0.01 | 8/28/2026 3:59:51 PM EST | |||
| 12.00 | 2.25 | 3.30 | 2.78 | 3.41 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.20 | 0.90 | 0.07 | -0.01 | 8/10/2026 | 8/28/2026 3:59:51 PM EST |
| 13.00 | 1.85 | 2.30 | 2.08 | 5.50 | 0.00 | 0.00% | 0.16 | 0 | 63 | 0.73 | 0.81 | 0.11 | -0.02 | 3/27/2026 | 8/28/2026 3:59:51 PM EST |
| 14.00 | 1.10 | 1.35 | 1.23 | 1.27 | +0.52 | +69.34% | 0.09 | 57 | 46 | 0.60 | 0.66 | 0.17 | -0.02 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 15.00 | 0.65 | 0.70 | 0.68 | 0.70 | +0.35 | +100.00% | 0.05 | 7,292 | 391 | 0.57 | 0.47 | 0.20 | -0.02 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 16.00 | 0.30 | 0.50 | 0.40 | 0.40 | +0.20 | +100.00% | 0.03 | 134 | 81 | 0.61 | 0.30 | 0.17 | -0.02 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 17.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.12 | +150.00% | 0.01 | 200 | 368 | 0.58 | 0.19 | 0.13 | -0.02 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.85 | 0.09 | 0.08 | -0.01 | 8/27/2026 | 8/28/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.05 | 0.05 | 0.05 | -0.01 | 8/25/2026 | 8/28/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 334 | 1.23 | 0.02 | 0.03 | 0.00 | 8/24/2026 | 8/28/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.35 | 0.01 | 0.01 | 0.00 | 8/6/2026 | 8/28/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.46 | 0.00 | 0.01 | 0.00 | 5/28/2026 | 8/28/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.56 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 8/28/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.60 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/28/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.38 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/28/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/28/2026 3:59:51 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.85 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/28/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/28/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.07 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/28/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 8/28/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.35 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/28/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.11 | -0.01 | 0.01 | 0.00 | 7/7/2026 | 8/28/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.07 | -0.03 | 0.03 | -0.01 | 8/27/2026 | 8/28/2026 3:59:51 PM EST |
| 12.00 | 0.05 | 0.30 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.75 | -0.10 | 0.07 | -0.01 | 8/12/2026 | 8/28/2026 3:59:51 PM EST |
| 13.00 | 0.10 | 0.45 | 0.28 | 0.39 | +0.21 | +116.67% | 0.02 | 9 | 7 | 0.65 | -0.19 | 0.11 | -0.02 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 14.00 | 0.35 | 0.65 | 0.50 | 0.50 | -0.07 | -12.29% | 0.04 | 22 | 149 | 0.58 | -0.34 | 0.17 | -0.02 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 15.00 | 0.80 | 1.00 | 0.90 | 0.98 | +0.06 | +6.53% | 0.06 | 12 | 367 | 0.52 | -0.53 | 0.20 | -0.02 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 16.00 | 1.35 | 1.95 | 1.65 | 2.35 | +1.10 | +88.00% | 0.10 | 20 | 58 | 0.56 | -0.70 | 0.17 | -0.02 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 17.00 | 2.30 | 2.90 | 2.60 | 2.80 | +0.61 | +27.86% | 0.15 | 10 | 36 | 0.67 | -0.81 | 0.13 | -0.02 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 18.00 | 3.10 | 3.90 | 3.50 | 3.87 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.21 | -0.91 | 0.08 | -0.01 | 6/17/2026 | 8/28/2026 3:59:51 PM EST |
| 19.00 | 3.60 | 4.90 | 4.25 | 2.84 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.36 | -0.95 | 0.05 | -0.01 | 8/20/2026 | 8/28/2026 3:59:51 PM EST |
| 20.00 | 4.70 | 6.00 | 5.35 | 5.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.60 | -0.98 | 0.03 | 0.00 | 8/24/2026 | 8/28/2026 3:59:51 PM EST |
| 21.00 | 5.50 | 7.10 | 6.30 | 6.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.82 | -0.99 | 0.01 | 0.00 | 8/24/2026 | 8/28/2026 3:59:51 PM EST |
| 22.00 | 6.50 | 8.00 | 7.25 | % | 0.33 | 0 | 0 | 1.85 | -1.00 | 0.01 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 23.00 | 7.60 | 9.00 | 8.30 | % | 0.36 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 24.00 | 8.70 | 10.00 | 9.35 | % | 0.39 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 25.00 | 10.10 | 11.00 | 10.55 | % | 0.42 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 26.00 | 10.50 | 12.00 | 11.25 | % | 0.43 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 27.00 | 11.50 | 13.00 | 12.25 | 12.68 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 8/28/2026 3:59:51 PM EST |
| 28.00 | 12.50 | 14.00 | 13.25 | % | 0.47 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 30.00 | 14.50 | 16.00 | 15.25 | % | 0.51 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST |