Dark

Check out our Level2View

GPRE
Green Plains, Inc.
stock NASDAQ

At Close

Sep 22, 2026 3:59:55 PM EDT

15.07USD+1.481%(+0.22)937,271

13.08Bid 17.22Ask 4.14Spread

Pre-market

Sep 22, 2026 8:44:30 AM EDT

14.90USD+0.337%(+0.05)203

After-hours

0.00USD0.000%(0.00)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,195	8,540	88	7,651

GPRE Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

GPRE Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

GPRE Dec 18, 2026 Exp. - Max Pain @ $10.00

Puts

Calls

GPRE Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35 C	0.23	0%	10	1	05-22	GPRE261218C00035000
30 C	0.08	-57.89%	5	30	09-21	GPRE261218C00030000
27 C	0.50	-9.09%	31	30	06-10	GPRE261218C00027000
25 C	1.30	-13.33%	1	111	05-12	GPRE261218C00025000
23 C	0	0%	0			GPRE261218C00023000
22 C	2.00	+90.48%	4	7	07-20	GPRE261218C00022000
21 C	0.60	0%	61	61	08-10	GPRE261218C00021000
20 C	0.45	-18.18%	1	296	09-21	GPRE261218C00020000
19 C	0.80	-5.88%	1	258	09-03	GPRE261218C00019000
18 C	1.05	+23.53%	195	195	09-02	GPRE261218C00018000
17 C	1.06	-31.61%	10	7,504	09-21	GPRE261218C00017000
16 C	2.05	+28.13%	2	47	09-08	GPRE261218C00016000
15 C	1.75	+29.63%	1	81	09-01	GPRE261218C00015000
14 C	2.40	+6.67%	6	70	09-03	GPRE261218C00014000
13 C	3.15	+18.87%	1	3	08-26	GPRE261218C00013000
12 C	6.20	-4.62%	5	24	07-13	GPRE261218C00012000
11 C	4.10	+7.89%	1	2	09-15	GPRE261218C00011000
10 C	5.30	-45.92%	2	47	08-25	GPRE261218C00010000
9 C	8.90	0%	10	10	07-13	GPRE261218C00009000
8 C	0	0%	0			GPRE261218C00008000
7 C	10.00	+88.68%	1	596	03-26	GPRE261218C00007000
5 C	10.65	+54.35%	50	54	06-29	GPRE261218C00005000
3 C	10.34	+43.61%	14	308	02-04	GPRE261218C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35 P	0	0%	0			GPRE261218P00035000
30 P	0	0%	0			GPRE261218P00030000
27 P	0	0%	0			GPRE261218P00027000
25 P	0	0%	0			GPRE261218P00025000
23 P	6.70	-9.46%	1	2	07-20	GPRE261218P00023000
22 P	0	0%	0			GPRE261218P00022000
21 P	0	0%	0			GPRE261218P00021000
20 P	5.22	-2.79%	1	23	07-07	GPRE261218P00020000
19 P	4.60	0%	1	1	05-12	GPRE261218P00019000
18 P	3.20	+7.38%	10	11	07-15	GPRE261218P00018000
17 P	3.30	+26.92%	23	40	08-10	GPRE261218P00017000
16 P	2.20	-8.33%	103	11	09-04	GPRE261218P00016000
15 P	1.66	-10.75%	1	204	09-21	GPRE261218P00015000
14 P	1.19	-8.46%	1	209	09-21	GPRE261218P00014000
13 P	0.91	-9.00%	1	23	09-15	GPRE261218P00013000
12 P	0.85	-31.45%	1	158	08-31	GPRE261218P00012000
11 P	0.62	0%	30	30	08-28	GPRE261218P00011000
10 P	2.70	+1.89%	2	502	11-20	GPRE261218P00010000
9 P	0.20	-31.03%	2	7	08-27	GPRE261218P00009000
8 P	0.35	0%	5	5	06-01	GPRE261218P00008000
7 P	0.14	-53.33%	1	16	08-03	GPRE261218P00007000
5 P	0.27	-59.09%	1	27	03-13	GPRE261218P00005000
3 P	0.25	+56.25%	179	6,470	11-13	GPRE261218P00003000

Share