Options Chain for GREEN PLAINS INC COM (GPRE) - $14.60 as of 10/13/2026 2:40:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 6.80 | 8.30 | 7.55 | % | 0.94 | 0 | 0 | 8.06 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 9.00 | 5.80 | 7.30 | 6.55 | % | 0.73 | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 10.00 | 4.80 | 6.30 | 5.55 | % | 0.55 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 11.00 | 3.80 | 5.30 | 4.55 | % | 0.41 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 12.00 | 2.85 | 4.30 | 3.58 | % | 0.30 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 13.00 | 1.85 | 3.30 | 2.58 | 2.50 | 0.00 | 0.00% | 0.20 | 0 | 8 | 3.43 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 4:00:07 PM EST |
| 14.00 | 1.00 | 1.90 | 1.45 | 1.52 | 0.00 | 0.00% | 0.10 | 0 | 94 | 1.78 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 4:00:07 PM EST |
| 15.00 | 0.60 | 0.80 | 0.70 | 0.68 | +0.63 | +1,260.00% | 0.05 | 1,905 | 376 | 0.56 | 0.77 | 0.39 | -0.04 | 10/13/2026 | 10/13/2026 4:00:07 PM EST |
| 16.00 | 0.10 | 0.30 | 0.20 | 0.15 | +0.10 | +200.00% | 0.01 | 8 | 908 | 0.55 | 0.33 | 0.40 | -0.05 | 10/13/2026 | 10/13/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 657 | 1.32 | 0.07 | 0.13 | -0.02 | 10/7/2026 | 10/13/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 219 | 2.00 | 0.01 | 0.02 | 0.00 | 10/7/2026 | 10/13/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.39 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.75 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.72 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 73 | 3.02 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.23 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.47 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:07 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.17 | -53.13% | 0.01 | 5 | 334 | 0.66 | -0.23 | 0.39 | -0.04 | 10/13/2026 | 10/13/2026 4:00:07 PM EST |
| 16.00 | 0.50 | 0.90 | 0.70 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.75 | -0.67 | 0.40 | -0.05 | 10/5/2026 | 10/13/2026 4:00:07 PM EST |
| 17.00 | 1.20 | 1.90 | 1.55 | 2.22 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.67 | -0.93 | 0.13 | -0.02 | 9/25/2026 | 10/13/2026 4:00:07 PM EST |
| 18.00 | 1.70 | 3.20 | 2.45 | % | 0.14 | 0 | 0 | 2.76 | -0.99 | 0.02 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 19.00 | 3.00 | 4.20 | 3.60 | % | 0.19 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 20.00 | 4.00 | 5.20 | 4.60 | % | 0.23 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 21.00 | 4.90 | 6.20 | 5.55 | % | 0.26 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 22.00 | 5.70 | 7.20 | 6.45 | % | 0.29 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 23.00 | 6.70 | 8.20 | 7.45 | % | 0.32 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 24.00 | 8.00 | 9.20 | 8.60 | % | 0.36 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 25.00 | 8.70 | 10.20 | 9.45 | % | 0.38 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 26.00 | 10.00 | 11.20 | 10.60 | % | 0.41 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 27.00 | 10.70 | 12.20 | 11.45 | % | 0.42 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 28.00 | 12.00 | 13.20 | 12.60 | % | 0.45 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 29.00 | 13.00 | 14.20 | 13.60 | % | 0.47 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 30.00 | 14.00 | 15.20 | 14.60 | % | 0.49 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST |