Options Chain for GREEN PLAINS INC COM (GPRE) - $8.93 as of 8/22/2025 8:09:31 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 | 6.70 | 8.20 | 7.45 | 3.20 | 0.00 | 0.00% | 7.45 | 0 | 50 | 5.76 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:56 PM EST |
| 2.00 | 6.70 | 7.00 | 6.85 | 5.83 | 0.00 | 0.00% | 3.42 | 0 | 3 | 4.44 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:56 PM EST |
| 3.00 | 5.80 | 6.00 | 5.90 | 4.86 | 0.00 | 0.00% | 1.97 | 0 | 119 | 2.83 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:56 PM EST |
| 4.00 | 4.80 | 5.00 | 4.90 | 5.20 | 0.00 | 0.00% | 1.23 | 0 | 318 | 2.15 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 5.00 | 3.90 | 4.00 | 3.95 | 3.80 | 0.00 | 0.00% | 0.79 | 0 | 315 | 1.63 | 0.99 | 0.01 | 0.00 | 8/11/2025 | 8/22/2025 3:59:56 PM EST |
| 6.00 | 2.90 | 3.10 | 3.00 | 2.57 | 0.00 | 0.00% | 0.50 | 0 | 362 | 1.19 | 0.96 | 0.04 | 0.00 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 7.00 | 1.95 | 2.10 | 2.03 | 1.80 | +0.23 | +14.65% | 0.29 | 6 | 10,461 | 0.72 | 0.87 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 8.00 | 1.15 | 1.30 | 1.23 | 1.15 | +0.40 | +53.34% | 0.15 | 16 | 1,855 | 0.70 | 0.74 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 9.00 | 0.55 | 0.70 | 0.63 | 0.55 | +0.25 | +83.34% | 0.07 | 209 | 986 | 0.66 | 0.52 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.25 | +0.13 | +108.34% | 0.03 | 27 | 955 | 0.68 | 0.29 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.02 | -18.19% | 0.01 | 1 | 288 | 0.62 | 0.14 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.92 | 0.06 | 0.07 | 0.00 | 8/11/2025 | 8/22/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 256 | 1.89 | 0.02 | 0.03 | 0.00 | 8/11/2025 | 8/22/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 14 | 2.07 | 0.01 | 0.01 | 0.00 | 1/28/2025 | 8/22/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 8/22/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 8/22/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 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 | 8/22/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 70 | 3.03 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 3:59:56 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 299 | 2.24 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 664 | 3.80 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 4,143 | 1.80 | -0.01 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 6.00 | 0.05 | 0.35 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 4 | 304 | 1.50 | -0.04 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.20 | -0.01 | -4.77% | 0.01 | 10 | 7,601 | 0.75 | -0.13 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 8.00 | 0.25 | 0.35 | 0.30 | 0.36 | -0.24 | -40.00% | 0.04 | 11 | 1,597 | 0.72 | -0.26 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 9.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.65 | -48.15% | 0.08 | 98 | 48 | 0.68 | -0.48 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 10.00 | 1.25 | 1.40 | 1.33 | 1.15 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.64 | -0.71 | 0.22 | -0.01 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 11.00 | 2.10 | 2.25 | 2.18 | 2.25 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.63 | -0.86 | 0.14 | -0.01 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 12.00 | 3.00 | 3.20 | 3.10 | 3.00 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.12 | -0.94 | 0.07 | 0.00 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 13.00 | 3.90 | 4.40 | 4.15 | 4.10 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.13 | -0.98 | 0.03 | 0.00 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 14.00 | 4.90 | 5.40 | 5.15 | 4.70 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.45 | -0.99 | 0.01 | 0.00 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 15.00 | 6.00 | 6.40 | 6.20 | % | 0.41 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 16.00 | 6.90 | 7.20 | 7.05 | % | 0.44 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 17.00 | 7.90 | 8.40 | 8.15 | % | 0.48 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 18.00 | 9.00 | 9.40 | 9.20 | % | 0.51 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |