Options Chain for INSTEEL INDS INC COM (IIIN) - $27.46 as of 6/2/2026 4:41:07 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 8.50 | 12.50 | 10.50 | % | 0.60 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:07 PM EST | |||
| 20.00 | 6.00 | 10.10 | 8.05 | % | 0.40 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:07 PM EST | |||
| 22.50 | 3.50 | 7.80 | 5.65 | 4.15 | 0.00 | 0.00% | 0.25 | 0 | 40 | 1.96 | 0.99 | 0.01 | -0.01 | 5/22/2026 | 6/2/2026 3:59:07 PM EST |
| 25.00 | 3.20 | 3.50 | 3.35 | 2.80 | 0.00 | 0.00% | 0.13 | 0 | 37 | 0.52 | 0.91 | 0.06 | -0.02 | 5/26/2026 | 6/2/2026 3:59:07 PM EST |
| 30.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.31 | 0.20 | 0.15 | -0.02 | 5/27/2026 | 6/2/2026 3:59:07 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 3:59:07 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:07 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:07 PM EST | |||
| 50.00 | 0.00 | 4.00 | 2.00 | % | 0.04 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:07 PM EST | |||
| 55.00 | 0.00 | 4.00 | 2.00 | % | 0.04 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:07 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/2/2026 3:59:07 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | -0.01 | 0.01 | -0.01 | 5/15/2026 | 6/2/2026 3:59:07 PM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.50 | -0.09 | 0.06 | -0.02 | 5/27/2026 | 6/2/2026 3:59:07 PM EST |
| 30.00 | 1.85 | 2.10 | 1.98 | % | 0.07 | 0 | 0 | 0.41 | -0.80 | 0.15 | -0.02 | 6/2/2026 3:59:07 PM EST | |||
| 35.00 | 5.30 | 7.60 | 6.45 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/2/2026 3:59:07 PM EST | |||
| 40.00 | 10.10 | 12.50 | 11.30 | % | 0.28 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/2/2026 3:59:07 PM EST | |||
| 45.00 | 15.10 | 19.00 | 17.05 | % | 0.38 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 6/2/2026 3:59:07 PM EST | |||
| 50.00 | 20.10 | 24.00 | 22.05 | % | 0.44 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 6/2/2026 3:59:07 PM EST | |||
| 55.00 | 25.10 | 29.00 | 27.05 | % | 0.49 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 6/2/2026 3:59:07 PM EST |