Options Chain for INSTEEL INDS INC COM (IIIN) - $29.87 as of 12/3/2024 11:43:52 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 14.70 | 18.00 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:05 AM EST | |||
| 15.00 | 14.20 | 18.00 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 11/27/2024 4:00:08 PM EST | |||
| 16.50 | 12.10 | 16.00 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:05 AM EST | |||
| 17.50 | 11.90 | 15.50 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 11/27/2024 4:00:08 PM EST | |||
| 19.00 | 9.70 | 13.50 | % | 0 | 0 | 2.58 | 0.99 | 0.00 | -0.01 | 12/3/2024 9:59:05 AM EST | |||
| 20.00 | 8.90 | 13.00 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 11/27/2024 4:00:08 PM EST | |||
| 21.50 | 7.30 | 11.00 | 7.84 | 0.00 | 0.00% | 0 | 2 | 2.08 | 0.96 | 0.01 | -0.01 | 11/29/2024 | 12/3/2024 9:59:05 AM EST |
| 22.50 | 6.10 | 10.50 | % | 0 | 0 | 2.21 | 0.99 | 0.01 | 0.00 | 11/27/2024 4:00:08 PM EST | |||
| 24.00 | 4.80 | 8.50 | % | 0 | 0 | 1.74 | 0.89 | 0.03 | -0.03 | 12/3/2024 9:59:05 AM EST | |||
| 25.00 | 3.70 | 8.00 | % | 0 | 0 | 1.77 | 0.93 | 0.03 | -0.01 | 11/27/2024 4:00:08 PM EST | |||
| 29.00 | 0.00 | 4.80 | % | 0 | 5 | 1.69 | 0.59 | 0.07 | -0.06 | 12/3/2024 9:59:05 AM EST | |||
| 30.00 | 0.00 | 3.60 | 1.50 | 0.00 | 0.00% | 0 | 5 | 1.13 | 0.57 | 0.09 | -0.04 | 11/25/2024 | 11/27/2024 4:00:08 PM EST |
| 34.00 | 0.00 | 2.90 | % | 0 | 15 | 1.68 | 0.26 | 0.06 | -0.06 | 12/3/2024 9:59:05 AM EST | |||
| 35.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.92 | 0.17 | 0.06 | -0.02 | 11/27/2024 | 11/27/2024 4:00:08 PM EST |
| 39.00 | 0.00 | 1.45 | % | 0 | 0 | 1.56 | 0.08 | 0.03 | -0.03 | 12/3/2024 9:59:05 AM EST | |||
| 40.00 | 0.00 | 3.10 | % | 0 | 0 | 1.98 | 0.03 | 0.02 | -0.01 | 11/27/2024 4:00:08 PM EST | |||
| 44.00 | 0.00 | 1.40 | % | 0 | 0 | 1.89 | 0.02 | 0.01 | -0.01 | 12/3/2024 9:59:05 AM EST | |||
| 45.00 | 0.00 | 2.85 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/27/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.00 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:05 AM EST | |||
| 15.00 | 0.00 | 1.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/27/2024 4:00:08 PM EST | |||
| 16.50 | 0.00 | 1.00 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:05 AM EST | |||
| 17.50 | 0.00 | 1.15 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/27/2024 4:00:08 PM EST | |||
| 19.00 | 0.00 | 1.00 | % | 0 | 0 | 2.19 | -0.01 | 0.00 | -0.01 | 12/3/2024 9:59:05 AM EST | |||
| 20.00 | 0.00 | 4.30 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/27/2024 4:00:08 PM EST | |||
| 21.50 | 0.00 | 1.05 | % | 0 | 7 | 1.78 | -0.04 | 0.01 | -0.01 | 12/3/2024 9:59:05 AM EST | |||
| 22.50 | 0.00 | 1.20 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.51 | -0.01 | 0.01 | 0.00 | 10/22/2024 | 11/27/2024 4:00:08 PM EST |
| 24.00 | 0.00 | 1.30 | % | 0 | 0 | 1.51 | -0.11 | 0.03 | -0.03 | 12/3/2024 9:59:05 AM EST | |||
| 25.00 | 0.00 | 4.40 | % | 0 | 0 | 2.48 | -0.07 | 0.03 | -0.01 | 11/27/2024 4:00:08 PM EST | |||
| 29.00 | 0.00 | 4.60 | % | 0 | 10 | 2.00 | -0.41 | 0.07 | -0.06 | 12/3/2024 9:59:05 AM EST | |||
| 30.00 | 0.00 | 2.70 | 2.20 | 0.00 | 0.00% | 0 | 10 | 1.01 | -0.43 | 0.09 | -0.04 | 11/22/2024 | 11/27/2024 4:00:08 PM EST |
| 34.00 | 2.90 | 6.10 | % | 0 | 0 | 1.36 | -0.74 | 0.06 | -0.06 | 12/3/2024 9:59:05 AM EST | |||
| 35.00 | 3.90 | 5.80 | 4.45 | 0.00 | 0.00% | 0 | 10 | 0.90 | -0.83 | 0.06 | -0.02 | 11/22/2024 | 11/27/2024 4:00:08 PM EST |
| 39.00 | 8.20 | 11.50 | % | 0 | 0 | 2.02 | -0.92 | 0.03 | -0.03 | 12/3/2024 9:59:05 AM EST | |||
| 40.00 | 7.80 | 11.30 | % | 0 | 0 | 1.47 | -0.97 | 0.02 | -0.01 | 11/27/2024 4:00:08 PM EST | |||
| 44.00 | 12.00 | 16.50 | % | 0 | 0 | 2.40 | -0.98 | 0.01 | -0.01 | 12/3/2024 9:59:05 AM EST | |||
| 45.00 | 12.90 | 16.90 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/27/2024 4:00:08 PM EST |