Options Chain for INSTEEL INDS INC COM (IIIN) - $33.47 as of 3/26/2026 9:21:42 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 | 14.00 | 18.50 | 16.25 | % | 0.93 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 19.00 | 12.50 | 17.00 | 14.75 | % | 0.78 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 20.00 | 11.50 | 16.00 | 13.75 | % | 0.69 | 0 | 2 | 2.97 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 21.50 | 10.00 | 14.50 | 12.25 | % | 0.57 | 0 | 0 | 2.68 | 0.98 | 0.01 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 22.50 | 9.00 | 13.50 | 11.25 | % | 0.50 | 0 | 0 | 2.50 | 0.97 | 0.01 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 24.00 | 7.60 | 12.00 | 9.80 | % | 0.41 | 0 | 9 | 2.24 | 0.95 | 0.02 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 25.00 | 7.00 | 11.00 | 9.00 | % | 0.36 | 0 | 0 | 2.08 | 0.93 | 0.02 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 29.00 | 4.90 | 5.20 | 5.05 | % | 0.17 | 0 | 0 | 0.73 | 0.82 | 0.05 | -0.03 | 3/26/2026 3:59:56 PM EST | |||
| 30.00 | 4.10 | 4.40 | 4.25 | % | 0.14 | 0 | 1 | 0.68 | 0.78 | 0.06 | -0.03 | 3/26/2026 3:59:56 PM EST | |||
| 34.00 | 1.35 | 1.60 | 1.48 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.54 | 0.46 | 0.09 | -0.04 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 35.00 | 0.95 | 1.15 | 1.05 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.49 | 0.37 | 0.09 | -0.03 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 23 | 0.62 | 0.14 | 0.05 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 3 | 0.58 | 0.10 | 0.04 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 44.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 10 | 0.78 | 0.03 | 0.01 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.83 | 0.02 | 0.01 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 49.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 22 | 1.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 54.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 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 | 28 | 1.69 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 126 | 1.50 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 50 | 1.39 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 21.50 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 1 | 1.06 | -0.02 | 0.01 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 22.50 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.96 | -0.03 | 0.01 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 24.00 | 0.15 | 0.25 | 0.20 | % | 0.01 | 0 | 40 | 0.91 | -0.05 | 0.02 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 25.00 | 0.05 | 0.50 | 0.28 | 0.20 | % | 0.01 | 1 | 0 | 0.84 | -0.07 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 29.00 | 0.45 | 0.60 | 0.53 | % | 0.02 | 0 | 3 | 0.65 | -0.18 | 0.05 | -0.03 | 3/26/2026 3:59:56 PM EST | |||
| 30.00 | 0.55 | 0.75 | 0.65 | % | 0.02 | 0 | 52 | 0.60 | -0.22 | 0.06 | -0.03 | 3/26/2026 3:59:56 PM EST | |||
| 34.00 | 1.75 | 2.00 | 1.88 | % | 0.06 | 0 | 0 | 0.46 | -0.54 | 0.09 | -0.04 | 3/26/2026 3:59:56 PM EST | |||
| 35.00 | 2.30 | 2.55 | 2.43 | % | 0.07 | 0 | 0 | 0.43 | -0.63 | 0.09 | -0.03 | 3/26/2026 3:59:56 PM EST | |||
| 39.00 | 4.90 | 6.10 | 5.50 | % | 0.14 | 0 | 0 | 0.66 | -0.86 | 0.05 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 40.00 | 4.00 | 8.50 | 6.25 | % | 0.16 | 0 | 0 | 1.25 | -0.90 | 0.04 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 44.00 | 8.00 | 12.50 | 10.25 | % | 0.23 | 0 | 0 | 1.54 | -0.97 | 0.01 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 45.00 | 9.00 | 13.50 | 11.25 | % | 0.25 | 0 | 0 | 1.60 | -0.98 | 0.01 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 49.00 | 13.00 | 17.50 | 15.25 | % | 0.31 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 54.00 | 18.00 | 22.50 | 20.25 | % | 0.38 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST |