Options Chain for GREEN PLAINS INC COM (GPRE) - $15.81 as of 5/29/2026 2:30:02 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 | 13.90 | 14.90 | 14.40 | 14.70 | -0.35 | -2.33% | 14.40 | 2 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:33 PM EST |
| 2.00 | 12.80 | 14.60 | 13.70 | 14.00 | 0.00 | 0.00% | 6.85 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:33 PM EST |
| 3.00 | 11.80 | 13.60 | 12.70 | 12.85 | 0.00 | 0.00% | 4.23 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:33 PM EST |
| 4.00 | 10.80 | 12.60 | 11.70 | % | 2.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:33 PM EST | |||
| 5.00 | 9.90 | 11.60 | 10.75 | 10.55 | 0.00 | 0.00% | 2.15 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:33 PM EST |
| 6.00 | 8.90 | 10.60 | 9.75 | 10.12 | 0.00 | 0.00% | 1.62 | 0 | 2 | 4.76 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:33 PM EST |
| 7.00 | 7.90 | 9.60 | 8.75 | 8.55 | 0.00 | 0.00% | 1.25 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:33 PM EST |
| 8.00 | 6.90 | 8.60 | 7.75 | 7.45 | 0.00 | 0.00% | 0.97 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:33 PM EST |
| 9.00 | 5.80 | 7.60 | 6.70 | % | 0.74 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:33 PM EST | |||
| 10.00 | 5.10 | 6.50 | 5.80 | 6.01 | 0.00 | 0.00% | 0.58 | 0 | 2 | 0.00 | 0.99 | 0.01 | 0.00 | 5/26/2026 | 5/29/2026 1:58:33 PM EST |
| 11.00 | 4.20 | 5.60 | 4.90 | 5.00 | 0.00 | 0.00% | 0.45 | 0 | 13 | 2.23 | 0.99 | 0.01 | -0.01 | 5/27/2026 | 5/29/2026 1:58:33 PM EST |
| 12.00 | 3.30 | 4.40 | 3.85 | 5.80 | 0.00 | 0.00% | 0.32 | 0 | 112 | 1.68 | 0.96 | 0.04 | -0.01 | 4/30/2026 | 5/29/2026 1:58:33 PM EST |
| 13.00 | 2.45 | 3.10 | 2.78 | 2.59 | 0.00 | 0.00% | 0.21 | 0 | 274 | 1.07 | 0.89 | 0.08 | -0.02 | 5/22/2026 | 5/29/2026 1:58:33 PM EST |
| 14.00 | 1.50 | 2.55 | 2.03 | 2.26 | 0.00 | 0.00% | 0.14 | 0 | 459 | 1.17 | 0.78 | 0.12 | -0.02 | 5/21/2026 | 5/29/2026 1:58:33 PM EST |
| 15.00 | 1.00 | 1.85 | 1.43 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 284 | 0.75 | 0.64 | 0.16 | -0.03 | 5/19/2026 | 5/29/2026 1:58:33 PM EST |
| 16.00 | 0.50 | 1.20 | 0.85 | 0.88 | 0.00 | 0.00% | 0.05 | 0 | 567 | 0.69 | 0.47 | 0.18 | -0.03 | 5/28/2026 | 5/29/2026 1:58:33 PM EST |
| 17.00 | 0.30 | 0.50 | 0.40 | 0.70 | +0.10 | +16.67% | 0.02 | 1 | 5,103 | 0.60 | 0.31 | 0.16 | -0.02 | 5/29/2026 | 5/29/2026 1:58:33 PM EST |
| 18.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.60 | 0.20 | 0.12 | -0.02 | 5/28/2026 | 5/29/2026 1:58:33 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 590 | 0.80 | 0.11 | 0.08 | -0.01 | 5/27/2026 | 5/29/2026 1:58:33 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,205 | 0.87 | 0.06 | 0.05 | -0.01 | 5/28/2026 | 5/29/2026 1:58:33 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 227 | 1.31 | 0.03 | 0.03 | 0.00 | 5/18/2026 | 5/29/2026 1:58:33 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.43 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 5/29/2026 1:58:33 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.60 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/29/2026 1:58:33 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 1:58:33 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.75 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 1:58:33 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.01 | -0.12 | -92.31% | 0.01 | 100 | 100 | 1.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:33 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:33 PM EST | |||
| 28.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:33 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.10 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/29/2026 1:58:33 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 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.03 | 2 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:33 PM EST |
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:33 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:33 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:33 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 24 | 4.10 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:33 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:33 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 15 | 3.02 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 1:58:33 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 31 | 2.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:33 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:33 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.09 | -0.01 | 0.01 | 0.00 | 4/21/2026 | 5/29/2026 1:58:33 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.73 | -0.01 | 0.01 | -0.01 | 5/5/2026 | 5/29/2026 1:58:33 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.13 | -0.04 | 0.04 | -0.01 | 5/11/2026 | 5/29/2026 1:58:33 PM EST |
| 13.00 | 0.05 | 0.45 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.79 | -0.11 | 0.08 | -0.02 | 5/18/2026 | 5/29/2026 1:58:33 PM EST |
| 14.00 | 0.10 | 0.40 | 0.25 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 97 | 0.58 | -0.22 | 0.12 | -0.02 | 5/26/2026 | 5/29/2026 1:58:33 PM EST |
| 15.00 | 0.25 | 0.80 | 0.53 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 96 | 0.56 | -0.36 | 0.16 | -0.03 | 5/22/2026 | 5/29/2026 1:58:33 PM EST |
| 16.00 | 0.60 | 1.35 | 0.98 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 110 | 0.52 | -0.53 | 0.18 | -0.03 | 5/20/2026 | 5/29/2026 1:58:33 PM EST |
| 17.00 | 1.25 | 2.20 | 1.73 | 1.70 | 0.00 | 0.00% | 0.10 | 0 | 249 | 0.94 | -0.69 | 0.16 | -0.02 | 5/26/2026 | 5/29/2026 1:58:33 PM EST |
| 18.00 | 2.00 | 3.20 | 2.60 | 2.63 | 0.00 | 0.00% | 0.14 | 0 | 95 | 1.14 | -0.80 | 0.12 | -0.02 | 5/22/2026 | 5/29/2026 1:58:33 PM EST |
| 19.00 | 2.90 | 4.10 | 3.50 | 2.80 | 0.00 | 0.00% | 0.18 | 0 | 40 | 1.24 | -0.89 | 0.08 | -0.01 | 5/19/2026 | 5/29/2026 1:58:33 PM EST |
| 20.00 | 3.70 | 5.10 | 4.40 | 3.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.40 | -0.94 | 0.05 | -0.01 | 4/29/2026 | 5/29/2026 1:58:33 PM EST |
| 21.00 | 4.60 | 6.20 | 5.40 | 5.21 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.63 | -0.97 | 0.03 | 0.00 | 5/20/2026 | 5/29/2026 1:58:33 PM EST |
| 22.00 | 5.50 | 7.00 | 6.25 | 6.40 | 0.00 | 0.00% | 0.28 | 0 | 13 | 1.59 | -0.99 | 0.01 | 0.00 | 5/21/2026 | 5/29/2026 1:58:33 PM EST |
| 23.00 | 6.50 | 8.00 | 7.25 | 7.40 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.71 | -0.99 | 0.01 | 0.00 | 5/21/2026 | 5/29/2026 1:58:33 PM EST |
| 24.00 | 7.50 | 9.00 | 8.25 | 8.35 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.82 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:33 PM EST |
| 25.00 | 8.50 | 10.00 | 9.25 | 9.40 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.93 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:33 PM EST |
| 26.00 | 9.50 | 11.00 | 10.25 | 10.60 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.03 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:33 PM EST |
| 27.00 | 10.50 | 12.20 | 11.35 | 11.60 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.32 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:33 PM EST |
| 28.00 | 11.50 | 13.20 | 12.35 | 12.45 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.41 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:33 PM EST |
| 30.00 | 13.50 | 15.20 | 14.35 | 14.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:33 PM EST |