Options Chain for INSEEGO CORP COM NEW (INSG) - $8.10 as of 5/5/2025 8:24:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.00 | 5.40 | 8.40 | 0.00 | 0.00% | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 5/5/2025 3:59:53 PM EST |
| 4.00 | 4.10 | 4.40 | % | 0 | 0 | 1.60 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 5.00 | 3.10 | 3.40 | 7.78 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.94 | 0.04 | -0.01 | 2/21/2025 | 5/5/2025 3:59:53 PM EST |
| 6.00 | 2.25 | 2.65 | 2.75 | 0.00 | 0.00% | 0 | 12 | 1.17 | 0.86 | 0.07 | -0.01 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 7.00 | 1.60 | 1.85 | 4.29 | 0.00 | 0.00% | 0 | 0 | 0.88 | 0.75 | 0.11 | -0.01 | 2/20/2025 | 5/5/2025 3:59:53 PM EST |
| 8.00 | 0.10 | 2.10 | 1.40 | 0.00 | 0.00% | 0 | 54 | 0.89 | 0.62 | 0.14 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 9.00 | 0.55 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 32 | 0.81 | 0.47 | 0.15 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 10.00 | 0.30 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 460 | 0.80 | 0.33 | 0.15 | -0.01 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | -0.03 | -10.72% | 7 | 344 | 0.82 | 0.23 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 12.00 | 0.10 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 189 | 0.83 | 0.15 | 0.10 | -0.01 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 13.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 498 | 0.91 | 0.10 | 0.07 | -0.01 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 79 | 1.05 | 0.06 | 0.05 | 0.00 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 196 | 2.03 | 0.04 | 0.03 | 0.00 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 122 | 2.56 | 0.03 | 0.02 | 0.00 | 4/1/2025 | 5/5/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 94 | 2.66 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 5/5/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 104 | 2.75 | 0.01 | 0.01 | 0.00 | 2/20/2025 | 5/5/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 75 | 1.19 | 0.01 | 0.01 | 0.00 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 661 | 2.92 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 45 | 3.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 1,262 | 1.52 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 2 | 3.13 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 5/5/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 4 | 3.01 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 1.10 | 0.06 | 0.00 | 0.00% | 0 | 921 | 1.49 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 1.35 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 5 | 3.36 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 30 | 3.51 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 1.35 | 0.14 | 0.00 | 0.00% | 0 | 5 | 3.60 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/5/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 35 | 3.72 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 4 | 3.81 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 5/5/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.90 | 0.12 | 0.00 | 0.00% | 0 | 13 | 1.32 | -0.06 | 0.04 | -0.01 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 6.00 | 0.15 | 0.35 | % | 0 | 0 | 1.02 | -0.14 | 0.07 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 1.75 | 0.80 | 0.00 | 0.00% | 0 | 30 | 1.38 | -0.25 | 0.11 | -0.01 | 4/15/2025 | 5/5/2025 3:59:53 PM EST |
| 8.00 | 0.10 | 1.10 | 0.85 | 0.00 | 0.00% | 0 | 1,057 | 0.97 | -0.38 | 0.14 | -0.01 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 9.00 | 0.60 | 1.65 | 2.31 | 0.00 | 0.00% | 0 | 16 | 1.26 | -0.53 | 0.15 | -0.01 | 4/11/2025 | 5/5/2025 3:59:53 PM EST |
| 10.00 | 2.15 | 3.20 | 1.65 | 0.00 | 0.00% | 0 | 180 | 1.41 | -0.67 | 0.15 | -0.01 | 3/25/2025 | 5/5/2025 3:59:53 PM EST |
| 11.00 | 3.00 | 3.20 | 2.86 | 0.00 | 0.00% | 0 | 10 | 1.15 | -0.77 | 0.12 | -0.01 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 12.00 | 3.90 | 4.10 | 5.24 | 0.00 | 0.00% | 0 | 124 | 1.03 | -0.85 | 0.10 | -0.01 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 13.00 | 4.80 | 5.20 | 2.63 | 0.00 | 0.00% | 0 | 8 | 1.23 | -0.90 | 0.07 | -0.01 | 2/20/2025 | 5/5/2025 3:59:53 PM EST |
| 14.00 | 5.70 | 6.00 | 4.00 | 0.00 | 0.00% | 0 | 3 | 2.12 | -0.94 | 0.05 | 0.00 | 2/24/2025 | 5/5/2025 3:59:53 PM EST |
| 15.00 | 6.70 | 7.00 | 6.54 | 0.00 | 0.00% | 0 | 11 | 1.48 | -0.96 | 0.03 | 0.00 | 3/10/2025 | 5/5/2025 3:59:53 PM EST |
| 16.00 | 7.70 | 8.00 | 6.42 | 0.00 | 0.00% | 0 | 3 | 1.59 | -0.97 | 0.02 | 0.00 | 3/14/2025 | 5/5/2025 3:59:53 PM EST |
| 17.00 | 8.70 | 9.00 | 5.67 | 0.00 | 0.00% | 0 | 0 | 1.69 | -0.98 | 0.02 | 0.00 | 2/20/2025 | 5/5/2025 3:59:53 PM EST |
| 18.00 | 9.70 | 10.00 | 8.11 | 0.00 | 0.00% | 0 | 0 | 1.78 | -0.99 | 0.01 | 0.00 | 12/30/2024 | 5/5/2025 3:59:53 PM EST |
| 19.00 | 10.80 | 11.00 | % | 0 | 0 | 1.87 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 20.00 | 10.90 | 12.70 | 5.80 | 0.00 | 0.00% | 0 | 5 | 2.58 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 5/5/2025 3:59:53 PM EST |
| 21.00 | 12.70 | 13.00 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 22.00 | 13.80 | 14.00 | 7.80 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 5/5/2025 3:59:53 PM EST |
| 23.00 | 14.80 | 15.10 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 24.00 | 15.80 | 16.00 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 25.00 | 16.70 | 17.00 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 26.00 | 17.80 | 18.00 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 27.00 | 18.70 | 19.00 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 21.80 | 22.00 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 32.00 | 23.80 | 24.00 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 26.70 | 27.20 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |