Breaking News

Green Plains Renewable Energy Inc (GPRE)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

7.40 +0.09 +1.23%

- Closed. Currency in USD

After Hours

7.40

+0.01

+0.14%

- Real-time Data

Type: Equity

Market: United States

Volume: 1,372,930
Bid/Ask: 0.00 / 0.00
Day's Range: 7.08 - 7.43

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 08, 2025 20:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
7.33	0%	6.1	6.8	0	1.00	0	0%	0	0.05	0
GPRE Call 1.00 Exp: Aug 15, 2025 Last: 7.33 Chg.: 0% SymbolGPRE\|20250815\|1.00C Delta0.9843 Imp Vol9.5971 Bid6.1 Gamma0.0039 Theoretical6.45 Ask6.8 Theta-0.0258 Intrinsic Value6.39 Volume0 Vega0.0004 Time Value0.94 Open Interest5 Rho0.0001 Delta / Theta-38.0913 GPRE Put 1.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolGPRE\|20250815\|1.00P Delta-0.007 Imp Vol7.4264 Bid0 Gamma0.0026 Theoretical0.03 Ask0.05 Theta-0.0106 Intrinsic Value-6.39 Volume0 Vega0.0002 Time Value6.39 Open Interest0 Rho0 Delta / Theta0.6641
5.2	0%	5.2	5.6	0	2.00	0	0%	0	0.75	0
GPRE Call 2.00 Exp: Aug 15, 2025 Last: 5.2 Chg.: 0% SymbolGPRE\|20250815\|2.00C Delta0.9841 Imp Vol5.2584 Bid5.2 Gamma0.0073 Theoretical5.4 Ask5.6 Theta-0.0142 Intrinsic Value5.39 Volume0 Vega0.0004 Time Value-0.19 Open Interest6 Rho0.0002 Delta / Theta-69.1148 GPRE Put 2.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolGPRE\|20250815\|2.00P Delta-0.0496 Imp Vol9.5135 Bid0 Gamma0.0106 Theoretical0.38 Ask0.75 Theta-0.071 Intrinsic Value-5.39 Volume0 Vega0.001 Time Value5.39 Open Interest0 Rho-0.0001 Delta / Theta0.6986
0	0%	4.3	4.5	0	3.00	0	0%	0	0.75	0
GPRE Call 3.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolGPRE\|20250815\|3.00C Delta0.9772 Imp Vol3.7148 Bid4.3 Gamma0.0141 Theoretical4.4 Ask4.5 Theta-0.0138 Intrinsic Value4.39 Volume0 Vega0.0005 Time Value-4.39 Open Interest0 Rho0.0003 Delta / Theta-70.7527 GPRE Put 3.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolGPRE\|20250815\|3.00P Delta-0.077 Imp Vol6.7962 Bid0 Gamma0.0208 Theoretical0.38 Ask0.75 Theta-0.0715 Intrinsic Value-4.39 Volume0 Vega0.0015 Time Value4.39 Open Interest0 Rho-0.0002 Delta / Theta1.0773
					7.39	Price @ Aug 08, 2025 20:05 GMT
0.3	-6.25%	0.25	0.35	686	8.00	0.99	4.21%	0.9	1	386
GPRE Call 8.00 Exp: Aug 15, 2025 Last: 0.3 Chg.: -6.25% SymbolGPRE\|20250815\|8.00C Delta0.3592 Imp Vol1.3277 Bid0.25 Gamma0.276 Theoretical0.3 Ask0.35 Theta-0.036 Intrinsic Value-0.61 Volume686 Vega0.0038 Time Value0.91 Open Interest1,989 Rho0.0004 Delta / Theta-9.9851 GPRE Put 8.00 Exp: Aug 15, 2025 Last: 0.99 Chg.: 4.21% SymbolGPRE\|20250815\|8.00P Delta-0.6201 Imp Vol1.466 Bid0.9 Gamma0.2542 Theoretical0.99 Ask1 Theta-0.0407 Intrinsic Value0.61 Volume386 Vega0.0039 Time Value0.38 Open Interest2,332 Rho-0.001 Delta / Theta15.2259
0.1	-28.57%	0.05	0.2	330	9.00	1.73	0%	1.7	1.85	0
GPRE Call 9.00 Exp: Aug 15, 2025 Last: 0.1 Chg.: -28.57% SymbolGPRE\|20250815\|9.00C Delta0.1549 Imp Vol1.3115 Bid0.05 Gamma0.178 Theoretical0.1 Ask0.2 Theta-0.0227 Intrinsic Value-1.61 Volume330 Vega0.0024 Time Value1.71 Open Interest2,201 Rho0.0002 Delta / Theta-6.8294 GPRE Put 9.00 Exp: Aug 15, 2025 Last: 1.73 Chg.: 0% SymbolGPRE\|20250815\|9.00P Delta-0.8126 Imp Vol1.4618 Bid1.7 Gamma0.1798 Theoretical1.78 Ask1.85 Theta-0.0287 Intrinsic Value1.61 Volume0 Vega0.0027 Time Value0.12 Open Interest71 Rho-0.0014 Delta / Theta28.3513
0.05	-16.67%	0.05	0.1	205	10.00	2.13	0%	2.65	2.9	0
GPRE Call 10.00 Exp: Aug 15, 2025 Last: 0.05 Chg.: -16.67% SymbolGPRE\|20250815\|10.00C Delta0.0798 Imp Vol1.4665 Bid0.05 Gamma0.0991 Theoretical0.05 Ask0.1 Theta-0.0158 Intrinsic Value-2.61 Volume205 Vega0.0015 Time Value2.66 Open Interest1,556 Rho0.0001 Delta / Theta-5.0451 GPRE Put 10.00 Exp: Aug 15, 2025 Last: 2.13 Chg.: 0% SymbolGPRE\|20250815\|10.00P Delta-0.8455 Imp Vol1.9166 Bid2.65 Gamma0.1211 Theoretical2.77 Ask2.9 Theta-0.0331 Intrinsic Value2.61 Volume0 Vega0.0024 Time Value-0.48 Open Interest0 Rho-0.0014 Delta / Theta25.5505

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	5,327.45	-37.59	-0.70%
NSE All Share	145,756.52	-814.18	-0.56%
US 30	44,245.5	+276.8	+0.63%
US 500	6,401.3	+61.3	+0.97%
FTSE 100	9,095.73	-5.04	-0.06%
DAX	24,162.86	-29.64	-0.12%
South Africa Top 40	93,492.91	+187.14	+0.20%

Brent Oil	66.59	+0.16	+0.24%
Crude Oil WTI	63.88	0.00	0.00%
Gold	3,491.30	+37.60	+1.09%
Silver	38.542	+0.248	+0.65%
Copper	4.4715	+0.0730	+1.66%
London Cocoa	5,489.00	-21.00	-0.38%
London Wheat	172.40	-0.70	-0.40%

Nigeria 10Y	15.673	+0.001	+0.01%
Nigeria 2Y	16.812	+0.002	+0.01%
U.K. 10Y	4.6060	+0.0570	+1.25%
Germany 10Y	2.6874	+0.0505	+1.92%
U.S. 10Y	4.283	+0.039	+0.92%
U.S. 5Y	3.828	+0.038	+1.00%
U.S. 2Y	3.758	+0.024	+0.64%

Fidelitybk	21.100	0.000	0.00%
Zenith Bank	74.65	-0.05	-0.07%
UBA	48.60	+0.15	+0.31%
First HoldCo	32.95	+0.55	+1.70%
Guaranty Trust Holding	100.00	+0.05	+0.05%
Sterling Bank	8.350	+0.550	+7.05%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
GPRE	7.40	+0.09	+1.23%
HSBC Global Inves.	30.016	-0.091	-0.30%
BRASILPREV RT CF .	1.531	-0.000	-0.02%
600817	12.54	+0.13	+1.05%
Carmignac Portfol.	196.100	+0.400	+0.20%
Aviva Investors .	108.305	-0.011	-0.01%
AGHA	8.98	-0.09	-0.99%
SAYJ	215.00	-11.00	-4.87%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.60	+0.73%	55.01M
UBA	48.60	+0.31%	36.07M
Zenith Bank	74.65	-0.07%	28.81M
Dangote Cement	577.00	0.00%	13.64M
Guaranty Trust Holding	100.00	+0.05%	13.62M
MTN Nigeria	460.00	-4.17%	4.24M
Seplat Petroleum	5,450.00	0.00%	257.89K

Name	Last	Chg. %	Vol.
Champion Brew	14.41	+10.00%	2.47M
Universal Insurance PLC	1.10	+10.00%	213.19M
Union Dicon Salt	9.90	+10.00%	294.72K
Guinness Nigeria	155.75	+9.99%	1.48M
Mansard Ins	14.640	+9.99%	6.40M
Cornerst	6.41	+9.95%	14.20M
Ellah Lakes	13.28	+9.93%	30.28M

Name	Last	Chg. %	Vol.
Abbey Mortgage Bank	6.30	-9.87%	2.47M
Custodian Allied	40.45	-8.48%	3.64M
Deap Capital Management Trust	1.35	-7.53%	1.73M
Initiates	12.00	-7.34%	5.85M
Npfmcrfbk	3.200	-7.25%	3.03M
Omatek Ventures	1.35	-6.90%	10.53M
Honeywell Flour Mills Plc	24.800	-6.42%	3.39M