Options Chain for GREEN PLAINS INC COM (GPRE) - $10.12 as of 1/9/2026 6:14:42 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 | 8.50 | 10.60 | 9.55 | 2.60 | 0.00 | 0.00% | 9.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 1/9/2026 3:59:55 PM EST |
| 2.00 | 7.50 | 9.30 | 8.40 | 2.28 | 0.00 | 0.00% | 4.20 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 1/9/2026 3:59:55 PM EST |
| 3.00 | 6.50 | 8.30 | 7.40 | 7.45 | 0.00 | 0.00% | 2.47 | 0 | 611 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 1/9/2026 3:59:55 PM EST |
| 4.00 | 5.50 | 7.20 | 6.35 | 3.97 | 0.00 | 0.00% | 1.59 | 0 | 20 | 8.02 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 1/9/2026 3:59:55 PM EST |
| 5.00 | 5.50 | 5.80 | 5.65 | 5.60 | 0.00 | 0.00% | 1.13 | 0 | 835 | 4.70 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:55 PM EST |
| 6.00 | 4.50 | 4.80 | 4.65 | 4.00 | 0.00 | 0.00% | 0.78 | 0 | 257 | 3.76 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 1/9/2026 3:59:55 PM EST |
| 7.00 | 2.60 | 3.70 | 3.15 | 3.46 | 0.00 | 0.00% | 0.45 | 0 | 474 | 2.54 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 3:59:55 PM EST |
| 8.00 | 1.85 | 3.50 | 2.68 | 1.67 | 0.00 | 0.00% | 0.34 | 0 | 838 | 4.02 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:55 PM EST |
| 9.00 | 1.20 | 1.90 | 1.55 | 1.25 | 0.00 | 0.00% | 0.17 | 0 | 365 | 1.81 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 10.00 | 0.55 | 0.80 | 0.68 | 0.61 | -0.02 | -3.18% | 0.07 | 33 | 3,020 | 0.90 | 0.72 | 0.39 | -0.02 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 11.00 | 0.10 | 0.25 | 0.18 | 0.40 | +0.29 | +263.64% | 0.02 | 1 | 1,739 | 0.66 | 0.30 | 0.38 | -0.02 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.04 | -44.45% | 0.01 | 5 | 367 | 1.02 | 0.07 | 0.14 | -0.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 12 | 9,273 | 1.04 | 0.01 | 0.03 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 378 | 1.85 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 32 | 1,440 | 1.54 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 55 | 3.71 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 1/9/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 40 | 3.98 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 1/9/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 738 | 2.12 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/9/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 183 | 4.66 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 1/9/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9,954 | 2.71 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/9/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 318 | 5.52 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/9/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 35 | 5.80 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 1/9/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 1/9/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/9/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4,190 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/9/2026 3:59:55 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 | 1/9/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 1/9/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.13 | 0 | 123 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 1/9/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 106 | 8.26 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 1/9/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 382 | 5.44 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 1/9/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 422 | 5.38 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 1/9/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 448 | 4.33 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/9/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8,232 | 1.31 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 268 | 1.02 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.23 | +0.08 | +53.34% | 0.01 | 2 | 3,689 | 0.55 | -0.28 | 0.39 | -0.02 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 11.00 | 0.15 | 1.45 | 0.80 | 1.27 | 0.00 | 0.00% | 0.07 | 0 | 102 | 1.97 | -0.70 | 0.38 | -0.02 | 12/24/2025 | 1/9/2026 3:59:55 PM EST |
| 12.00 | 1.25 | 2.25 | 1.75 | 2.55 | 0.00 | 0.00% | 0.15 | 0 | 118 | 2.18 | -0.93 | 0.14 | -0.01 | 10/21/2025 | 1/9/2026 3:59:55 PM EST |
| 13.00 | 2.40 | 2.65 | 2.53 | 3.59 | 0.00 | 0.00% | 0.19 | 0 | 788 | 1.31 | -0.99 | 0.03 | 0.00 | 11/14/2025 | 1/9/2026 3:59:55 PM EST |
| 14.00 | 3.20 | 4.40 | 3.80 | 3.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 1/9/2026 3:59:55 PM EST |
| 15.00 | 4.20 | 5.40 | 4.80 | 5.05 | 0.00 | 0.00% | 0.32 | 0 | 2,392 | 3.65 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 1/9/2026 3:59:55 PM EST |
| 16.00 | 5.10 | 6.50 | 5.80 | 6.45 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 1/9/2026 3:59:55 PM EST |
| 17.00 | 6.10 | 7.50 | 6.80 | 6.30 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.43 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 1/9/2026 3:59:55 PM EST |
| 18.00 | 7.00 | 8.50 | 7.75 | 7.25 | 0.00 | 0.00% | 0.43 | 0 | 2 | 4.68 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 1/9/2026 3:59:55 PM EST |
| 19.00 | 8.00 | 9.50 | 8.75 | % | 0.46 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 20.00 | 9.00 | 10.50 | 9.75 | 16.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 1/9/2026 3:59:55 PM EST |
| 21.00 | 10.00 | 11.30 | 10.65 | % | 0.51 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 22.00 | 10.60 | 12.80 | 11.70 | % | 0.53 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 25.00 | 13.70 | 15.80 | 14.75 | 8.60 | 0.00 | 0.00% | 0.59 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 6/4/2024 | 1/9/2026 3:59:55 PM EST |
| 27.00 | 15.60 | 17.80 | 16.70 | % | 0.62 | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 30.00 | 18.70 | 20.80 | 19.75 | 11.20 | 0.00 | 0.00% | 0.66 | 0 | 0 | 7.33 | -1.00 | 0.00 | 0.00 | 1/24/2024 | 1/9/2026 3:59:55 PM EST |
| 32.00 | 20.30 | 22.90 | 21.60 | % | 0.68 | 0 | 0 | 7.76 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 35.00 | 23.30 | 25.90 | 24.60 | 29.50 | 0.00 | 0.00% | 0.70 | 0 | 0 | 8.08 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 1/9/2026 3:59:55 PM EST |