Options Chain for INSTALLED BLDG PRODS INC COM (IBP) - $205.21 as of 9/6/2024 3:50:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 107.50 | 112.00 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 100.00 | 102.50 | 107.00 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 105.00 | 97.50 | 102.00 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 110.00 | 92.50 | 97.00 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 115.00 | 87.50 | 92.00 | 134.80 | 0.00 | 0.00% | 0 | 1 | 2.11 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 9/6/2024 3:59:58 PM EST |
| 120.00 | 82.50 | 87.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 125.00 | 77.50 | 82.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 130.00 | 72.50 | 77.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 135.00 | 67.50 | 72.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 140.00 | 62.50 | 67.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 145.00 | 57.50 | 62.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 150.00 | 52.50 | 57.00 | 102.50 | 0.00 | 0.00% | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 8/1/2024 | 9/6/2024 3:59:58 PM EST |
| 155.00 | 47.50 | 52.30 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 160.00 | 42.50 | 47.40 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.04 | 9/6/2024 3:59:58 PM EST | |||
| 165.00 | 37.60 | 42.40 | % | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.05 | 9/6/2024 3:59:58 PM EST | |||
| 170.00 | 32.70 | 37.30 | 45.01 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.97 | 0.00 | -0.08 | 5/23/2024 | 9/6/2024 3:59:58 PM EST |
| 175.00 | 28.00 | 32.50 | % | 0 | 0 | 0.87 | 0.94 | 0.01 | -0.11 | 9/6/2024 3:59:58 PM EST | |||
| 180.00 | 23.50 | 28.00 | 70.20 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.89 | 0.01 | -0.17 | 7/16/2024 | 9/6/2024 3:59:58 PM EST |
| 185.00 | 19.00 | 23.90 | % | 0 | 0 | 0.75 | 0.85 | 0.01 | -0.20 | 9/6/2024 3:59:58 PM EST | |||
| 190.00 | 15.00 | 19.90 | 75.80 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.78 | 0.01 | -0.24 | 3/27/2024 | 9/6/2024 3:59:58 PM EST |
| 195.00 | 11.50 | 16.00 | 58.99 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.71 | 0.02 | -0.27 | 5/2/2024 | 9/6/2024 3:59:58 PM EST |
| 200.00 | 8.20 | 12.90 | 32.50 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.62 | 0.02 | -0.29 | 6/12/2024 | 9/6/2024 3:59:58 PM EST |
| 210.00 | 3.10 | 8.00 | 19.00 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.42 | 0.02 | -0.28 | 8/27/2024 | 9/6/2024 3:59:58 PM EST |
| 220.00 | 0.20 | 5.00 | 3.70 | -13.80 | -78.86% | 8 | 10 | 0.45 | 0.24 | 0.02 | -0.23 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 230.00 | 0.00 | 4.80 | 1.95 | 0.00 | 0.00% | 0 | 18 | 0.82 | 0.12 | 0.01 | -0.15 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 240.00 | 0.05 | 5.00 | 4.00 | 0.00 | 0.00% | 0 | 42 | 0.67 | 0.06 | 0.01 | -0.08 | 8/23/2024 | 9/6/2024 3:59:58 PM EST |
| 250.00 | 0.00 | 4.80 | 2.00 | 0.00 | 0.00% | 0 | 52 | 1.11 | 0.02 | 0.00 | -0.04 | 8/27/2024 | 9/6/2024 3:59:58 PM EST |
| 260.00 | 0.00 | 4.80 | 1.95 | 0.00 | 0.00% | 0 | 69 | 1.24 | 0.01 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:58 PM EST |
| 270.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 100 | 1.35 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:58 PM EST |
| 280.00 | 0.00 | 4.80 | 3.07 | 0.00 | 0.00% | 0 | 48 | 1.47 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:58 PM EST |
| 290.00 | 0.00 | 4.80 | 10.00 | 0.00 | 0.00% | 0 | 32 | 1.57 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:58 PM EST |
| 300.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 14 | 1.67 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:58 PM EST |
| 310.00 | 0.00 | 4.80 | 2.10 | 0.00 | 0.00% | 0 | 10 | 1.76 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 3:59:58 PM EST |
| 320.00 | 0.00 | 4.80 | 4.83 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:58 PM EST |
| 330.00 | 0.00 | 4.80 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 340.00 | 0.00 | 4.80 | 3.00 | 0.00 | 0.00% | 0 | 11 | 2.01 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:58 PM EST |
| 350.00 | 0.00 | 4.80 | 1.80 | 0.00 | 0.00% | 0 | 10 | 2.09 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:58 PM EST |
| 360.00 | 0.00 | 4.80 | 1.45 | 0.00 | 0.00% | 0 | 5 | 2.16 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:58 PM EST |
| 370.00 | 0.00 | 4.80 | 1.20 | 0.00 | 0.00% | 0 | 320 | 2.23 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:58 PM EST |
| 380.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.14 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:58 PM EST |
| 390.00 | 0.00 | 0.40 | 1.10 | 0.00 | 0.00% | 0 | 335 | 1.50 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.80 | 0.30 | 0.00 | 0.00% | 0 | 3 | 2.55 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 9/6/2024 3:59:58 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.40 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:58 PM EST |
| 105.00 | 0.00 | 1.85 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.85 | 0.55 | 0.00 | 0.00% | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 9/6/2024 3:59:58 PM EST |
| 115.00 | 0.00 | 2.10 | 0.55 | 0.00 | 0.00% | 0 | 2 | 2.07 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 9/6/2024 3:59:58 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.06 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:58 PM EST |
| 125.00 | 0.00 | 0.35 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 9/6/2024 3:59:58 PM EST |
| 130.00 | 0.00 | 1.70 | 1.05 | 0.00 | 0.00% | 0 | 3 | 1.61 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 9/6/2024 3:59:58 PM EST |
| 135.00 | 0.00 | 1.75 | 1.30 | 0.00 | 0.00% | 0 | 2 | 1.52 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 9/6/2024 3:59:58 PM EST |
| 140.00 | 0.00 | 4.80 | 1.70 | 0.00 | 0.00% | 0 | 2 | 1.88 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 9/6/2024 3:59:58 PM EST |
| 145.00 | 0.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.00 | 0.00 | -0.02 | 6/6/2024 | 9/6/2024 3:59:58 PM EST |
| 150.00 | 0.00 | 4.80 | 1.70 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 9/6/2024 3:59:58 PM EST |
| 155.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 14 | 1.51 | -0.01 | 0.00 | -0.03 | 8/6/2024 | 9/6/2024 3:59:58 PM EST |
| 160.00 | 0.00 | 4.80 | 3.10 | 0.00 | 0.00% | 0 | 14 | 1.39 | -0.01 | 0.00 | -0.04 | 6/21/2024 | 9/6/2024 3:59:58 PM EST |
| 165.00 | 0.00 | 4.80 | 2.20 | 0.00 | 0.00% | 0 | 7 | 1.27 | -0.02 | 0.00 | -0.05 | 6/13/2024 | 9/6/2024 3:59:58 PM EST |
| 170.00 | 0.00 | 4.80 | 2.70 | 0.00 | 0.00% | 0 | 2 | 1.16 | -0.03 | 0.00 | -0.08 | 6/13/2024 | 9/6/2024 3:59:58 PM EST |
| 175.00 | 0.00 | 4.80 | 3.98 | 0.00 | 0.00% | 0 | 6 | 1.04 | -0.06 | 0.01 | -0.11 | 5/16/2024 | 9/6/2024 3:59:58 PM EST |
| 180.00 | 0.25 | 2.90 | 0.85 | 0.00 | 0.00% | 0 | 12 | 0.57 | -0.11 | 0.01 | -0.17 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 185.00 | 0.05 | 5.00 | 2.43 | 0.00 | 0.00% | 0 | 32 | 0.53 | -0.15 | 0.01 | -0.20 | 8/16/2024 | 9/6/2024 3:59:58 PM EST |
| 190.00 | 0.10 | 5.00 | 1.20 | 0.00 | 0.00% | 0 | 25 | 0.48 | -0.22 | 0.01 | -0.24 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 195.00 | 1.50 | 6.40 | 1.60 | 0.00 | 0.00% | 0 | 14 | 0.50 | -0.29 | 0.02 | -0.27 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 200.00 | 3.60 | 8.50 | 5.20 | +0.70 | +15.56% | 3 | 32 | 0.53 | -0.38 | 0.02 | -0.29 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 210.00 | 8.50 | 13.00 | 4.10 | 0.00 | 0.00% | 0 | 39 | 0.49 | -0.58 | 0.02 | -0.28 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 220.00 | 15.50 | 20.00 | 10.00 | 0.00 | 0.00% | 0 | 23 | 0.46 | -0.76 | 0.02 | -0.23 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 230.00 | 24.00 | 28.70 | 21.65 | 0.00 | 0.00% | 0 | 21 | 0.72 | -0.88 | 0.01 | -0.15 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 240.00 | 33.50 | 38.00 | 25.10 | 0.00 | 0.00% | 0 | 44 | 0.82 | -0.94 | 0.01 | -0.08 | 8/5/2024 | 9/6/2024 3:59:58 PM EST |
| 250.00 | 43.10 | 48.00 | 27.30 | 0.00 | 0.00% | 0 | 27 | 0.94 | -0.98 | 0.00 | -0.04 | 8/5/2024 | 9/6/2024 3:59:58 PM EST |
| 260.00 | 53.00 | 57.80 | 38.70 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 8/2/2024 | 9/6/2024 3:59:58 PM EST |
| 270.00 | 63.00 | 67.80 | 32.50 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 9/6/2024 3:59:58 PM EST |
| 280.00 | 73.00 | 77.70 | 26.30 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:58 PM EST |
| 290.00 | 83.00 | 87.90 | 44.80 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 9/6/2024 3:59:58 PM EST |
| 300.00 | 93.00 | 97.90 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 310.00 | 103.00 | 107.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 320.00 | 113.00 | 117.90 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 330.00 | 123.00 | 127.90 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 340.00 | 133.00 | 137.90 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 350.00 | 143.00 | 147.90 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 360.00 | 153.00 | 157.90 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 370.00 | 163.00 | 167.90 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 380.00 | 173.00 | 177.90 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 390.00 | 183.00 | 187.90 | 145.40 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 9/6/2024 3:59:58 PM EST |