Options Chain for INSTEEL INDS INC COM (IIIN) - $38.93 as of 9/5/2025 3:11:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.00 | 21.50 | 19.25 | % | 0.96 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 22.50 | 14.50 | 19.00 | 16.75 | % | 0.74 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 25.00 | 13.50 | 16.50 | 15.00 | 13.50 | 0.00 | 0.00% | 0.60 | 0 | 2 | 3.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/5/2025 3:59:49 PM EST |
| 30.00 | 8.60 | 11.50 | 10.05 | % | 0.34 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 35.00 | 3.00 | 6.20 | 4.60 | 3.51 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.31 | 0.96 | 0.04 | -0.01 | 7/23/2025 | 9/5/2025 3:59:49 PM EST |
| 40.00 | 0.25 | 0.40 | 0.33 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.24 | 0.28 | 0.18 | -0.02 | 9/4/2025 | 9/5/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 35.00 | 0.05 | 0.25 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.41 | -0.04 | 0.04 | -0.01 | 9/3/2025 | 9/5/2025 3:59:49 PM EST |
| 40.00 | 1.25 | 1.65 | 1.45 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.24 | -0.72 | 0.18 | -0.02 | 7/28/2025 | 9/5/2025 3:59:49 PM EST |
| 45.00 | 5.30 | 8.00 | 6.65 | % | 0.15 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 50.00 | 10.40 | 13.00 | 11.70 | % | 0.23 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 55.00 | 15.30 | 17.10 | 16.20 | % | 0.29 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST |