Options Chain for INGREDION INC COM (INGR) - $137.23 as of 5/8/2025 8:27:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 65.10 | 69.10 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 75.00 | 60.10 | 64.10 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 80.00 | 55.00 | 59.30 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 85.00 | 50.20 | 54.10 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 90.00 | 45.10 | 49.00 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 95.00 | 40.10 | 44.30 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 100.00 | 35.10 | 39.20 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 105.00 | 30.10 | 34.30 | 31.00 | 0.00 | 0.00% | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 5/8/2025 3:29:00 PM EST |
| 110.00 | 25.00 | 29.30 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 115.00 | 20.20 | 24.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 120.00 | 15.60 | 19.20 | 11.04 | 0.00 | 0.00% | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/8/2025 3:29:00 PM EST |
| 125.00 | 10.10 | 14.20 | 6.87 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.99 | 0.01 | -0.01 | 4/8/2025 | 5/8/2025 3:29:00 PM EST |
| 130.00 | 5.60 | 8.70 | 6.64 | 0.00 | 0.00% | 0 | 22 | 0.55 | 0.88 | 0.03 | -0.08 | 5/7/2025 | 5/8/2025 3:29:00 PM EST |
| 135.00 | 1.05 | 3.90 | 5.40 | 0.00 | 0.00% | 0 | 13 | 0.26 | 0.68 | 0.06 | -0.12 | 5/6/2025 | 5/8/2025 3:29:00 PM EST |
| 140.00 | 0.00 | 1.20 | 1.00 | +0.45 | +81.82% | 2 | 78 | 0.29 | 0.31 | 0.07 | -0.09 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.06 | 0.02 | -0.03 | 5/8/2025 3:29:00 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.19 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/8/2025 3:29:00 PM EST |
| 155.00 | 0.00 | 1.15 | 4.50 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 5/8/2025 3:29:00 PM EST |
| 160.00 | 0.00 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 5/8/2025 3:29:00 PM EST |
| 165.00 | 0.00 | 1.55 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 170.00 | 0.00 | 2.10 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 175.00 | 0.00 | 2.10 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 185.00 | 0.00 | 2.10 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 190.00 | 0.00 | 1.80 | % | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 195.00 | 0.00 | 1.60 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 200.00 | 0.00 | 2.10 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 210.00 | 0.00 | 2.10 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.97 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 5/8/2025 3:29:00 PM EST |
| 75.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 9 | 1.88 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:29:00 PM EST |
| 80.00 | 0.00 | 1.75 | 0.40 | 0.00 | 0.00% | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:29:00 PM EST |
| 85.00 | 0.00 | 1.75 | 0.49 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/8/2025 3:29:00 PM EST |
| 90.00 | 0.00 | 2.15 | 0.69 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/8/2025 3:29:00 PM EST |
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 105.00 | 0.00 | 0.15 | 0.77 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/8/2025 3:29:00 PM EST |
| 110.00 | 0.00 | 0.15 | 0.49 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/8/2025 3:29:00 PM EST |
| 115.00 | 0.00 | 0.20 | 0.85 | 0.00 | 0.00% | 0 | 34 | 0.91 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/8/2025 3:29:00 PM EST |
| 120.00 | 0.00 | 0.20 | 2.00 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/8/2025 3:29:00 PM EST |
| 125.00 | 0.00 | 1.15 | 1.85 | 0.00 | 0.00% | 0 | 10 | 0.57 | -0.01 | 0.01 | -0.01 | 5/1/2025 | 5/8/2025 3:29:00 PM EST |
| 130.00 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.12 | 0.03 | -0.08 | 5/6/2025 | 5/8/2025 3:29:00 PM EST |
| 135.00 | 0.00 | 1.40 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.32 | 0.06 | -0.12 | 4/4/2025 | 5/8/2025 3:29:00 PM EST |
| 140.00 | 2.45 | 4.20 | 13.00 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.69 | 0.07 | -0.09 | 4/16/2025 | 5/8/2025 3:29:00 PM EST |
| 145.00 | 6.30 | 9.40 | 6.20 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.94 | 0.02 | -0.03 | 11/25/2024 | 5/8/2025 3:29:00 PM EST |
| 150.00 | 11.50 | 15.00 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 155.00 | 16.30 | 19.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 160.00 | 20.90 | 24.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 165.00 | 25.90 | 30.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 170.00 | 30.90 | 35.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 175.00 | 35.80 | 40.10 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 180.00 | 40.90 | 45.10 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 185.00 | 45.90 | 49.80 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 190.00 | 50.80 | 55.10 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 195.00 | 55.90 | 60.10 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 200.00 | 60.90 | 64.80 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 210.00 | 70.90 | 75.00 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST |