Breaking News

Green Plains Renewable Energy Inc (GPRE)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

11.11 +0.01 +0.09%

29/08 - Closed. Currency in USD

After Hours

10.94

-0.17

-1.53%

0:06:49 - Real-time Data

Type: Equity

Market: United States

Volume: 2,692,460
Bid/Ask: 0.00 / 0.00
Day's Range: 10.86 - 11.25

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Green Plains Energy Option Chain

Get free option data for GPRE. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Green Plains Energy options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 29, 2025 20:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
3.2	0%	9.3	10.8	0	1.00	0	0%	0	0.05	0
GPRE Call 1.00 Exp: Sep 19, 2025 Last: 3.2 Chg.: 0% SymbolGPRE\|20250919\|1.00C Delta0.9892 Imp Vol13.2368 Bid9.3 Gamma0.0007 Theoretical10.8 Ask10.8 Theta-0.0207 Intrinsic Value10.11 Volume0 Vega0.0007 Time Value-6.91 Open Interest50 Rho0.0001 Delta / Theta-47.7453 GPRE Put 1.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolGPRE\|20250919\|1.00P Delta-0.0041 Imp Vol4.8888 Bid0 Gamma0.0009 Theoretical0.03 Ask0.05 Theta-0.0038 Intrinsic Value-10.11 Volume0 Vega0.0003 Time Value10.11 Open Interest0 Rho0 Delta / Theta1.0912
5.83	0%	8.9	9.5	0	2.00	0.05	0%	0	0.05	0
GPRE Call 2.00 Exp: Sep 19, 2025 Last: 5.83 Chg.: 0% SymbolGPRE\|20250919\|2.00C Delta0.9846 Imp Vol4.2923 Bid8.9 Gamma0.0032 Theoretical9.2 Ask9.5 Theta-0.0093 Intrinsic Value9.11 Volume0 Vega0.001 Time Value-3.28 Open Interest3 Rho0.0007 Delta / Theta-105.5697 GPRE Put 2.00 Exp: Sep 19, 2025 Last: 0.05 Chg.: 0% SymbolGPRE\|20250919\|2.00P Delta-0.0064 Imp Vol3.443 Bid0 Gamma0.0019 Theoretical0.03 Ask0.05 Theta-0.0039 Intrinsic Value-9.11 Volume0 Vega0.0005 Time Value9.16 Open Interest70 Rho-0.0001 Delta / Theta1.6251
4.86	0%	8	8.2	0	3.00	0.05	0%	0	0.05	0
GPRE Call 3.00 Exp: Sep 19, 2025 Last: 4.86 Chg.: 0% SymbolGPRE\|20250919\|3.00C Delta0.9794 Imp Vol3.287 Bid8 Gamma0.0055 Theoretical8.2 Ask8.2 Theta-0.0094 Intrinsic Value8.11 Volume0 Vega0.0013 Time Value-3.25 Open Interest119 Rho0.001 Delta / Theta-104.4541 GPRE Put 3.00 Exp: Sep 19, 2025 Last: 0.05 Chg.: 0% SymbolGPRE\|20250919\|3.00P Delta-0.0086 Imp Vol2.6449 Bid0 Gamma0.0033 Theoretical0.03 Ask0.05 Theta-0.0039 Intrinsic Value-8.11 Volume0 Vega0.0006 Time Value8.16 Open Interest299 Rho-0.0001 Delta / Theta2.1913
					11.11	Price @ Aug 29, 2025 20:05 GMT
0.43	13.16%	0.35	0.45	13	12.00	1.25	-3.85%	1.2	1.3	4
GPRE Call 12.00 Exp: Sep 19, 2025 Last: 0.43 Chg.: 13.16% SymbolGPRE\|20250919\|12.00C Delta0.3611 Imp Vol0.7176 Bid0.35 Gamma0.1954 Theoretical0.43 Ask0.45 Theta-0.017 Intrinsic Value-0.89 Volume13 Vega0.01 Time Value1.32 Open Interest38 Rho0.0019 Delta / Theta-21.2198 GPRE Put 12.00 Exp: Sep 19, 2025 Last: 1.25 Chg.: -3.85% SymbolGPRE\|20250919\|12.00P Delta-0.6526 Imp Vol0.6643 Bid1.2 Gamma0.208 Theoretical1.25 Ask1.3 Theta-0.0154 Intrinsic Value0.89 Volume4 Vega0.0098 Time Value0.36 Open Interest30 Rho-0.0041 Delta / Theta42.3612
0.15	-25%	0.15	0.25	1	13.00	2.12	8.72%	2	2.1	1
GPRE Call 13.00 Exp: Sep 19, 2025 Last: 0.15 Chg.: -25% SymbolGPRE\|20250919\|13.00C Delta0.1744 Imp Vol0.6413 Bid0.15 Gamma0.1502 Theoretical0.15 Ask0.25 Theta-0.0105 Intrinsic Value-1.89 Volume1 Vega0.0069 Time Value2.04 Open Interest262 Rho0.001 Delta / Theta-16.6707 GPRE Put 13.00 Exp: Sep 19, 2025 Last: 2.12 Chg.: 8.72% SymbolGPRE\|20250919\|13.00P Delta-0.8069 Imp Vol0.6822 Bid2 Gamma0.1501 Theoretical2.05 Ask2.1 Theta-0.0116 Intrinsic Value1.89 Volume1 Vega0.0073 Time Value0.23 Open Interest10 Rho-0.0049 Delta / Theta69.4813
0	0%	0.05	0.15	0	14.00	4.7	0%	2.9	3	0
GPRE Call 14.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolGPRE\|20250919\|14.00C Delta0.1126 Imp Vol0.737 Bid0.05 Gamma0.0971 Theoretical0.1 Ask0.15 Theta-0.0089 Intrinsic Value-2.89 Volume0 Vega0.0051 Time Value2.89 Open Interest14 Rho0.0006 Delta / Theta-12.593 GPRE Put 14.00 Exp: Sep 19, 2025 Last: 4.7 Chg.: 0% SymbolGPRE\|20250919\|14.00P Delta-0.9014 Imp Vol0.6961 Bid2.9 Gamma0.093 Theoretical2.95 Ask3 Theta-0.0073 Intrinsic Value2.89 Volume0 Vega0.0046 Time Value1.81 Open Interest4 Rho-0.0051 Delta / Theta122.6445

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

GPRE Comments

Write your thoughts about Green Plains Renewable Energy Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,096.81	-19.27	-0.38%
NSE All Share	139,722.19	-573.28	-0.41%
US 30	45,494.5	-50.4	-0.11%
US 500	6,456.5	-3.8	-0.06%
FTSE 100	9,196.34	+9.00	+0.10%
DAX	24,037.33	+135.12	+0.57%
South Africa Top 40	94,271.36	+86.72	+0.09%

Brent Oil	68.16	+0.68	+1.01%
Crude Oil WTI	64.62	+0.01	+0.02%
Gold	3,551.30	+5.50	+0.16%
Silver	41.658	+0.934	+2.29%
Copper	4.5820	+0.0085	+0.19%
London Cocoa	5,295.00	0.00	0.00%
London Wheat	168.30	0.00	0.00%

Nigeria 10Y	17.004	+0.001	+0.01%
Nigeria 2Y	17.552	+0.003	+0.02%
U.K. 10Y	4.7580	+0.0360	+0.76%
Germany 10Y	2.7490	+0.0268	+0.98%
U.S. 10Y	4.253	+0.007	+0.16%
U.S. 5Y	3.718	+0.019	+0.51%
U.S. 2Y	3.637	+0.014	+0.39%

Fidelitybk	21.000	-0.300	-1.41%
Zenith Bank	64.40	-1.60	-2.42%
UBA	47.25	-1.40	-2.88%
First HoldCo	32.30	-0.20	-0.62%
Guaranty Trust Holding	92.00	0.00	0.00%
Sterling Bank	7.500	-0.300	-3.85%
Dangote Cement	520.20	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	GPRE	11.11	+0.01	+0.09%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	10.900	+0.46%	55.84M
Access Holdings	26.20	-1.13%	31.95M
Zenith Bank	64.40	-2.42%	16.79M
Aradel Holdings	513.50	+0.69%	10.34M
Guaranty Trust Holding	92.00	0.00%	9.00M
Lafarge Africa	123.00	-5.38%	8.05M
Seplat Petroleum	5,379.30	0.00%	147.46K

Name	Last	Chg. %	Vol.
Sovereign Trust Insurance Plc	2.86	+10.00%	10.24M
SCOA Nigeria	6.590	+9.83%	758.89K
Cornerst	6.90	+7.98%	1.15M
Guinea Insurance PLC	1.53	+7.75%	3.19M
Secure Electronic Tech	0.89	+4.71%	22.36M
Universal Insurance PLC	1.25	+4.17%	6.45M
Royalex	2.08	+4.00%	5.37M

Name	Last	Chg. %	Vol.
Ellah Lakes	12.69	-10.00%	16.28M
Veritas Kapital	1.89	-10.00%	11.09M
Eternaoil	34.20	-10.00%	436.89K
Chams	2.65	-9.56%	5.48M
Cutix	3.230	-7.71%	12.81M
Tantalizers	2.30	-7.26%	2.80M
Oando Plc	48.00	-6.25%	3.20M