Options Chain for INSEEGO CORP COM NEW (INSG) - $8.14 as of 5/27/2025 3:11:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.80 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 2.00 | 5.80 | 7.50 | % | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 3.00 | 4.80 | 6.50 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 4.00 | 3.80 | 5.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 5.00 | 3.50 | 3.80 | % | 0 | 0 | 1.22 | 0.99 | 0.02 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 6.00 | 2.55 | 2.80 | % | 0 | 0 | 0.90 | 0.93 | 0.06 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 7.00 | 1.75 | 1.95 | % | 0 | 0 | 0.67 | 0.82 | 0.11 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 8.00 | 1.05 | 1.25 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.66 | 0.17 | -0.01 | 5/20/2025 | 5/27/2025 2:59:00 PM EST |
| 9.00 | 0.55 | 0.70 | % | 0 | 0 | 0.61 | 0.47 | 0.20 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 10.00 | 0.25 | 0.35 | 0.30 | +0.05 | +20.00% | 1 | 30 | 0.59 | 0.28 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 11.00 | 0.10 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 37 | 0.60 | 0.16 | 0.12 | 0.00 | 5/20/2025 | 5/27/2025 2:59:00 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.65 | 0.08 | 0.08 | 0.00 | 5/20/2025 | 5/27/2025 2:59:00 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.05 | 0.05 | 0.00 | 5/19/2025 | 5/27/2025 2:59:00 PM EST |
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.02 | 0.03 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 15.00 | 0.00 | 0.35 | % | 0 | 0 | 1.29 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 8.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | -0.01 | 0.02 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 6.00 | 0.05 | 0.15 | % | 0 | 0 | 0.75 | -0.07 | 0.06 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 7.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 14 | 0.67 | -0.18 | 0.11 | -0.01 | 5/21/2025 | 5/27/2025 2:59:00 PM EST |
| 8.00 | 0.45 | 0.60 | 0.54 | 0.00 | 0.00% | 0 | 40 | 0.64 | -0.34 | 0.17 | -0.01 | 5/20/2025 | 5/27/2025 2:59:00 PM EST |
| 9.00 | 0.95 | 1.10 | % | 0 | 0 | 0.62 | -0.53 | 0.20 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 10.00 | 1.60 | 1.75 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.72 | 0.18 | -0.01 | 5/20/2025 | 5/27/2025 2:59:00 PM EST |
| 11.00 | 2.45 | 2.65 | % | 0 | 0 | 0.56 | -0.84 | 0.12 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 12.00 | 3.30 | 3.60 | % | 0 | 0 | 0.78 | -0.92 | 0.08 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 13.00 | 4.30 | 4.60 | % | 0 | 0 | 0.97 | -0.95 | 0.05 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 14.00 | 5.30 | 5.60 | % | 0 | 0 | 1.08 | -0.98 | 0.03 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 15.00 | 6.30 | 6.60 | % | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:00 PM EST |