Options Chain for GREEN PLAINS INC COM (GPRE) - $16.89 as of 7/13/2026 2:21:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.60 | 9.20 | 8.40 | 7.52 | 0.00 | 0.00% | 0.93 | 0 | 1 | 6.84 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/13/2026 3:59:52 PM EST |
| 10.00 | 6.60 | 8.00 | 7.30 | 4.55 | 0.00 | 0.00% | 0.73 | 0 | 11 | 5.40 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/13/2026 3:59:52 PM EST |
| 11.00 | 5.60 | 7.20 | 6.40 | % | 0.58 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 12.00 | 4.80 | 5.80 | 5.30 | 5.30 | +2.68 | +102.29% | 0.44 | 5 | 15 | 3.51 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 13.00 | 3.60 | 5.40 | 4.50 | % | 0.35 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 14.00 | 2.70 | 4.10 | 3.40 | 2.91 | 0.00 | 0.00% | 0.24 | 0 | 8 | 3.03 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:52 PM EST |
| 15.00 | 1.70 | 3.20 | 2.45 | 0.65 | 0.00 | 0.00% | 0.16 | 0 | 62 | 2.62 | 0.98 | 0.04 | -0.01 | 7/8/2026 | 7/13/2026 3:59:52 PM EST |
| 16.00 | 1.00 | 1.85 | 1.43 | 1.43 | +0.56 | +64.37% | 0.09 | 2 | 869 | 1.46 | 0.89 | 0.16 | -0.04 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 17.00 | 0.45 | 1.10 | 0.78 | 0.70 | +0.35 | +100.00% | 0.05 | 414 | 2,515 | 0.73 | 0.65 | 0.31 | -0.06 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.25 | +0.11 | +78.58% | 0.01 | 201 | 9 | 0.53 | 0.34 | 0.29 | -0.06 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.33 | 0.12 | 0.16 | -0.03 | 6/12/2026 | 7/13/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.89 | 0.03 | 0.06 | -0.01 | 6/24/2026 | 7/13/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.19 | 0.01 | 0.01 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/13/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/13/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.17 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/13/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 83 | 3.57 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/13/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.66 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 33 | 2.47 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/13/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 374 | 1.95 | -0.02 | 0.04 | -0.01 | 7/6/2026 | 7/13/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.34 | -0.11 | 0.16 | -0.04 | 7/10/2026 | 7/13/2026 3:59:52 PM EST |
| 17.00 | 0.05 | 0.50 | 0.28 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 110 | 0.61 | -0.35 | 0.31 | -0.06 | 7/10/2026 | 7/13/2026 3:59:52 PM EST |
| 18.00 | 0.50 | 1.05 | 0.78 | % | 0.04 | 0 | 0 | 0.94 | -0.66 | 0.29 | -0.06 | 7/13/2026 3:59:52 PM EST | |||
| 19.00 | 0.95 | 2.20 | 1.58 | % | 0.08 | 0 | 0 | 1.61 | -0.88 | 0.16 | -0.03 | 7/13/2026 3:59:52 PM EST | |||
| 20.00 | 2.10 | 3.40 | 2.75 | % | 0.14 | 0 | 0 | 2.31 | -0.97 | 0.06 | -0.01 | 7/13/2026 3:59:52 PM EST | |||
| 21.00 | 2.90 | 4.40 | 3.65 | % | 0.17 | 0 | 0 | 2.66 | -0.99 | 0.01 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 22.00 | 3.60 | 5.40 | 4.50 | % | 0.20 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 23.00 | 5.10 | 6.40 | 5.75 | 7.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 7/13/2026 3:59:52 PM EST |
| 24.00 | 6.10 | 7.40 | 6.75 | 8.63 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.53 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 7/13/2026 3:59:52 PM EST |
| 25.00 | 7.10 | 8.40 | 7.75 | 10.82 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.77 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/13/2026 3:59:52 PM EST |