Options Chain for INGREDION INC COM (INGR) - $138.78 as of 12/20/2024 3:41:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 71.00 | 75.50 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 70.00 | 66.00 | 70.50 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 75.00 | 61.00 | 65.50 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 80.00 | 56.00 | 60.50 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 85.00 | 51.00 | 55.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 90.00 | 46.00 | 50.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 95.00 | 41.00 | 45.50 | 41.85 | 0.00 | 0.00% | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 12/20/2024 4:00:08 PM EST |
| 100.00 | 36.00 | 40.40 | 39.95 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.99 | 0.00 | 0.00 | 9/30/2024 | 12/20/2024 4:00:08 PM EST |
| 105.00 | 31.00 | 35.60 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 110.00 | 26.00 | 30.50 | 40.95 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.99 | 0.00 | 0.00 | 11/12/2024 | 12/20/2024 4:00:08 PM EST |
| 115.00 | 21.00 | 25.80 | 33.00 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.99 | 0.00 | -0.01 | 11/22/2024 | 12/20/2024 4:00:08 PM EST |
| 120.00 | 16.00 | 20.80 | 25.44 | 0.00 | 0.00% | 0 | 29 | 0.62 | 0.97 | 0.00 | -0.02 | 12/11/2024 | 12/20/2024 4:00:08 PM EST |
| 125.00 | 11.10 | 15.90 | 11.77 | 0.00 | 0.00% | 0 | 8 | 0.50 | 0.92 | 0.01 | -0.03 | 10/22/2024 | 12/20/2024 4:00:08 PM EST |
| 130.00 | 6.70 | 11.40 | 19.85 | 0.00 | 0.00% | 0 | 32 | 0.43 | 0.81 | 0.03 | -0.06 | 12/2/2024 | 12/20/2024 4:00:08 PM EST |
| 135.00 | 4.10 | 6.90 | 6.07 | -11.18 | -64.82% | 3 | 68 | 0.22 | 0.65 | 0.04 | -0.07 | 12/20/2024 | 12/20/2024 4:00:08 PM EST |
| 140.00 | 0.70 | 4.00 | 15.00 | 0.00 | 0.00% | 0 | 10 | 0.22 | 0.45 | 0.04 | -0.07 | 11/6/2024 | 12/20/2024 4:00:08 PM EST |
| 145.00 | 0.00 | 2.45 | 0.65 | -0.35 | -35.00% | 1 | 46 | 0.22 | 0.25 | 0.04 | -0.06 | 12/20/2024 | 12/20/2024 4:00:08 PM EST |
| 150.00 | 0.05 | 4.80 | 1.58 | 0.00 | 0.00% | 0 | 18 | 0.37 | 0.12 | 0.02 | -0.03 | 12/18/2024 | 12/20/2024 4:00:08 PM EST |
| 155.00 | 0.00 | 1.00 | 0.69 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.04 | 0.01 | -0.02 | 9/27/2024 | 12/20/2024 4:00:08 PM EST |
| 160.00 | 0.00 | 1.50 | 2.30 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.01 | 0.00 | -0.01 | 11/5/2024 | 12/20/2024 4:00:08 PM EST |
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 85.00 | 0.00 | 0.30 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 90.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 12/20/2024 4:00:08 PM EST |
| 95.00 | 0.00 | 4.80 | 1.15 | 0.00 | 0.00% | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 12/20/2024 4:00:08 PM EST |
| 100.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 8 | 1.38 | -0.01 | 0.00 | 0.00 | 8/19/2024 | 12/20/2024 4:00:08 PM EST |
| 105.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 11 | 1.24 | -0.01 | 0.00 | 0.00 | 9/17/2024 | 12/20/2024 4:00:08 PM EST |
| 110.00 | 0.00 | 4.80 | 1.05 | 0.00 | 0.00% | 0 | 7 | 1.10 | -0.01 | 0.00 | 0.00 | 10/16/2024 | 12/20/2024 4:00:08 PM EST |
| 115.00 | 0.00 | 4.80 | 1.15 | 0.00 | 0.00% | 0 | 9 | 0.97 | -0.01 | 0.00 | -0.01 | 10/1/2024 | 12/20/2024 4:00:08 PM EST |
| 120.00 | 0.00 | 4.80 | 1.56 | 0.00 | 0.00% | 0 | 57 | 0.84 | -0.03 | 0.00 | -0.02 | 10/18/2024 | 12/20/2024 4:00:08 PM EST |
| 125.00 | 0.10 | 4.90 | 2.80 | 0.00 | 0.00% | 0 | 51 | 0.46 | -0.08 | 0.01 | -0.03 | 10/8/2024 | 12/20/2024 4:00:08 PM EST |
| 130.00 | 0.80 | 1.60 | 3.50 | 0.00 | 0.00% | 0 | 111 | 0.28 | -0.19 | 0.03 | -0.06 | 9/19/2024 | 12/20/2024 4:00:08 PM EST |
| 135.00 | 1.20 | 5.00 | 2.50 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.35 | 0.04 | -0.07 | 11/15/2024 | 12/20/2024 4:00:08 PM EST |
| 140.00 | 3.40 | 6.30 | 1.75 | 0.00 | 0.00% | 0 | 10 | 0.26 | -0.55 | 0.04 | -0.07 | 12/12/2024 | 12/20/2024 4:00:08 PM EST |
| 145.00 | 6.10 | 10.00 | 6.05 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.75 | 0.04 | -0.06 | 12/19/2024 | 12/20/2024 4:00:08 PM EST |
| 150.00 | 10.60 | 14.00 | 4.10 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.88 | 0.02 | -0.03 | 12/2/2024 | 12/20/2024 4:00:08 PM EST |
| 155.00 | 15.00 | 19.80 | % | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.02 | 12/20/2024 4:00:08 PM EST | |||
| 160.00 | 20.00 | 24.80 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 12/20/2024 4:00:08 PM EST | |||
| 165.00 | 25.00 | 29.90 | 12.52 | 0.00 | 0.00% | 0 | 1 | 0.75 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 12/20/2024 4:00:08 PM EST |
| 170.00 | 30.00 | 34.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 175.00 | 35.00 | 39.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 180.00 | 40.00 | 44.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 185.00 | 45.00 | 49.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 190.00 | 50.00 | 54.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 195.00 | 55.00 | 59.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 200.00 | 60.00 | 64.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST |