Options Chain for GREEN PLAINS INC COM (GPRE) - $9.71 as of 11/24/2025 8:46:48 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 | 8.10 | 9.60 | 8.85 | % | 8.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 2.00 | 7.10 | 8.60 | 7.85 | 3.50 | 0.00 | 0.00% | 3.92 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 11/24/2025 4:00:01 PM EST |
| 3.00 | 6.30 | 7.60 | 6.95 | 6.90 | 0.00 | 0.00% | 2.32 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 11/24/2025 4:00:01 PM EST |
| 4.00 | 5.30 | 6.60 | 5.95 | 3.88 | 0.00 | 0.00% | 1.49 | 0 | 75 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 11/24/2025 4:00:01 PM EST |
| 5.00 | 4.40 | 5.50 | 4.95 | 7.36 | 0.00 | 0.00% | 0.99 | 0 | 49 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/24/2025 4:00:01 PM EST |
| 6.00 | 3.40 | 4.40 | 3.90 | 5.40 | 0.00 | 0.00% | 0.65 | 0 | 29 | 2.45 | 0.99 | 0.01 | -0.01 | 10/16/2025 | 11/24/2025 4:00:01 PM EST |
| 7.00 | 2.40 | 3.60 | 3.00 | 2.99 | 0.00 | 0.00% | 0.43 | 0 | 152 | 2.19 | 0.94 | 0.05 | -0.01 | 10/3/2025 | 11/24/2025 4:00:01 PM EST |
| 8.00 | 1.65 | 2.15 | 1.90 | 2.09 | -0.46 | -18.04% | 0.24 | 101 | 185 | 1.06 | 0.85 | 0.11 | -0.01 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 9.00 | 0.95 | 1.70 | 1.33 | 2.00 | 0.00 | 0.00% | 0.15 | 0 | 320 | 0.83 | 0.70 | 0.16 | -0.02 | 11/17/2025 | 11/24/2025 4:00:01 PM EST |
| 10.00 | 0.55 | 0.90 | 0.73 | 0.60 | -0.60 | -50.00% | 0.07 | 1 | 968 | 0.77 | 0.52 | 0.20 | -0.02 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 11.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.10 | -25.00% | 0.03 | 35 | 818 | 0.68 | 0.34 | 0.18 | -0.02 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 12.00 | 0.05 | 0.70 | 0.38 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 347 | 1.00 | 0.21 | 0.14 | -0.01 | 11/21/2025 | 11/24/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.15 | -50.00% | 0.01 | 150 | 513 | 0.88 | 0.13 | 0.10 | -0.01 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.55 | -91.67% | 0.01 | 1 | 106 | 1.21 | 0.07 | 0.06 | -0.01 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.19 | 0.04 | 0.04 | 0.00 | 11/18/2025 | 11/24/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.17 | 0.01 | 0.02 | 0.00 | 8/27/2025 | 11/24/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.31 | 0.01 | 0.01 | 0.00 | 9/5/2025 | 11/24/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 11/24/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:01 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 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.44 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 31 | 5.47 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 11/24/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 311 | 4.27 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/24/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 316 | 3.41 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/24/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.06 | 0 | 173 | 2.72 | -0.01 | 0.01 | -0.01 | 8/11/2025 | 11/24/2025 4:00:01 PM EST |
| 7.00 | 0.05 | 0.70 | 0.38 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 175 | 1.47 | -0.06 | 0.05 | -0.01 | 10/23/2025 | 11/24/2025 4:00:01 PM EST |
| 8.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 737 | 0.91 | -0.15 | 0.11 | -0.01 | 11/21/2025 | 11/24/2025 4:00:01 PM EST |
| 9.00 | 0.35 | 0.50 | 0.43 | 0.42 | +0.02 | +5.00% | 0.05 | 48 | 141 | 0.80 | -0.30 | 0.16 | -0.02 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 10.00 | 0.85 | 1.00 | 0.93 | 0.73 | -0.12 | -14.12% | 0.09 | 1 | 419 | 0.82 | -0.48 | 0.20 | -0.02 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 11.00 | 1.10 | 1.85 | 1.48 | 1.55 | 0.00 | 0.00% | 0.13 | 0 | 87 | 1.11 | -0.66 | 0.18 | -0.02 | 11/21/2025 | 11/24/2025 4:00:01 PM EST |
| 12.00 | 1.90 | 2.65 | 2.28 | 1.85 | 0.00 | 0.00% | 0.19 | 0 | 152 | 1.16 | -0.79 | 0.14 | -0.01 | 10/20/2025 | 11/24/2025 4:00:01 PM EST |
| 13.00 | 2.60 | 3.80 | 3.20 | 2.51 | 0.00 | 0.00% | 0.25 | 0 | 12 | 1.56 | -0.87 | 0.10 | -0.01 | 10/20/2025 | 11/24/2025 4:00:01 PM EST |
| 14.00 | 3.50 | 4.70 | 4.10 | % | 0.29 | 0 | 0 | 1.64 | -0.93 | 0.06 | -0.01 | 11/24/2025 4:00:01 PM EST | |||
| 15.00 | 4.50 | 5.70 | 5.10 | 4.40 | 0.00 | 0.00% | 0.34 | 0 | 14 | 1.81 | -0.96 | 0.04 | 0.00 | 10/14/2025 | 11/24/2025 4:00:01 PM EST |
| 16.00 | 5.40 | 7.30 | 6.35 | % | 0.40 | 0 | 0 | 2.66 | -0.99 | 0.02 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 17.00 | 6.40 | 8.30 | 7.35 | % | 0.43 | 0 | 0 | 2.82 | -0.99 | 0.01 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 18.00 | 7.40 | 8.80 | 8.10 | % | 0.45 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 19.00 | 8.40 | 9.80 | 9.10 | % | 0.48 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 20.00 | 9.40 | 10.80 | 10.10 | % | 0.51 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 21.00 | 10.10 | 12.00 | 11.05 | % | 0.53 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 22.00 | 11.20 | 13.30 | 12.25 | % | 0.56 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST |