Options Chain for GREEN PLAINS INC COM (GPRE) - $21.16 as of 4/26/2024 3:17:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 9.20 | 11.60 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 13.00 | 8.20 | 10.60 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 14.00 | 7.00 | 9.60 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 15.00 | 6.10 | 8.60 | % | 0 | 0 | 2.78 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 16.00 | 5.10 | 7.60 | % | 0 | 0 | 2.49 | 0.95 | 0.03 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 17.00 | 4.50 | 6.60 | % | 0 | 0 | 2.21 | 0.92 | 0.04 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 18.00 | 3.60 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.87 | 0.06 | -0.02 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 19.00 | 2.75 | 2.95 | 2.90 | +0.20 | +7.41% | 1 | 4 | 0.65 | 0.80 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 20.00 | 2.05 | 2.20 | 1.60 | 0.00 | 0.00% | 0 | 7 | 0.66 | 0.71 | 0.11 | -0.03 | 3/18/2024 | 4/26/2024 3:59:55 PM EST |
| 21.00 | 1.50 | 1.60 | 1.95 | 0.00 | 0.00% | 0 | 240 | 0.65 | 0.59 | 0.12 | -0.03 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 22.00 | 1.00 | 1.10 | 1.05 | -0.02 | -1.87% | 4 | 613 | 0.63 | 0.46 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 23.00 | 0.65 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 5,022 | 0.63 | 0.35 | 0.11 | -0.03 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 24.00 | 0.40 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 690 | 0.64 | 0.26 | 0.10 | -0.03 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 25.00 | 0.20 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 50 | 0.62 | 0.19 | 0.08 | -0.02 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 26.00 | 0.10 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 208 | 0.65 | 0.13 | 0.06 | -0.02 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 27.00 | 0.05 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 79 | 0.65 | 0.09 | 0.05 | -0.01 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 28.00 | 0.00 | 0.20 | % | 0 | 0 | 0.83 | 0.05 | 0.03 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.34 | 0.03 | 0.02 | -0.01 | 4/9/2024 | 4/26/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 0 | 1.43 | 0.02 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 3:59:55 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | -0.01 | 0.01 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 16.00 | 0.05 | 0.15 | % | 0 | 0 | 0.79 | -0.05 | 0.03 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 17.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.08 | 0.04 | -0.02 | 4/17/2024 | 4/26/2024 3:59:55 PM EST |
| 18.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 16 | 0.70 | -0.13 | 0.06 | -0.02 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 19.00 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 16 | 0.66 | -0.20 | 0.08 | -0.02 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 20.00 | 0.65 | 0.75 | 0.87 | +0.25 | +40.33% | 4 | 501 | 0.66 | -0.29 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 21.00 | 1.05 | 1.15 | 1.30 | 0.00 | 0.00% | 0 | 78 | 0.65 | -0.41 | 0.12 | -0.03 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 22.00 | 1.55 | 1.70 | 1.80 | -0.04 | -2.18% | 10 | 93 | 0.64 | -0.54 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 23.00 | 2.15 | 2.35 | 2.00 | 0.00 | 0.00% | 0 | 166 | 0.63 | -0.65 | 0.11 | -0.03 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 24.00 | 2.60 | 3.30 | % | 0 | 0 | 0.80 | -0.74 | 0.10 | -0.03 | 4/26/2024 3:59:55 PM EST | |||
| 25.00 | 3.70 | 4.30 | 2.21 | 0.00 | 0.00% | 0 | 15 | 0.72 | -0.81 | 0.08 | -0.02 | 4/4/2024 | 4/26/2024 3:59:55 PM EST |
| 26.00 | 4.40 | 5.30 | 3.70 | 0.00 | 0.00% | 0 | 5 | 1.05 | -0.87 | 0.06 | -0.02 | 4/10/2024 | 4/26/2024 3:59:55 PM EST |
| 27.00 | 5.40 | 6.10 | % | 0 | 0 | 1.02 | -0.91 | 0.05 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 28.00 | 6.50 | 8.10 | % | 0 | 0 | 1.72 | -0.95 | 0.03 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 29.00 | 6.10 | 9.90 | % | 0 | 0 | 2.24 | -0.97 | 0.02 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 30.00 | 7.80 | 10.70 | % | 0 | 0 | 2.24 | -0.98 | 0.01 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 31.00 | 9.10 | 10.60 | % | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:55 PM EST |