Options Chain for INSTEEL INDS INC COM (IIIN) - $33.13 as of 12/18/2025 5:05:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 12.50 | 16.50 | 14.50 | % | 0.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 4:00:02 PM EST | |||
| 21.50 | 10.00 | 14.00 | 12.00 | % | 0.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 4:00:02 PM EST | |||
| 24.00 | 7.50 | 11.50 | 9.50 | % | 0.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 4:00:02 PM EST | |||
| 29.00 | 3.80 | 4.20 | 4.00 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 35 | 2.23 | 0.99 | 0.01 | -0.01 | 12/10/2025 | 12/18/2025 4:00:02 PM EST |
| 30.00 | 1.50 | 5.50 | 3.50 | 1.85 | 0.00 | 0.00% | 0.12 | 0 | 0 | 5.75 | 0.97 | 0.04 | -0.02 | 11/25/2025 | 12/18/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.87 | 0.28 | 0.22 | -0.27 | 12/15/2025 | 12/18/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.28 | 0.11 | 0.13 | -0.09 | 11/10/2025 | 12/18/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 4.60 | 2.30 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 4 | 9.65 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 4:00:02 PM EST |
| 44.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 2 | 5.65 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:02 PM EST | |||
| 49.00 | 0.00 | 4.60 | 2.30 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:02 PM EST | |||
| 54.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 1.45 | 0.73 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:02 PM EST | |||
| 21.50 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 4.44 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/18/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 3 | 2.27 | -0.01 | 0.01 | -0.01 | 12/18/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.85 | -0.03 | 0.04 | -0.02 | 11/26/2025 | 12/18/2025 4:00:02 PM EST |
| 34.00 | 0.70 | 2.00 | 1.35 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.12 | -0.72 | 0.22 | -0.27 | 11/28/2025 | 12/18/2025 4:00:02 PM EST |
| 35.00 | 0.05 | 5.00 | 2.53 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 0 | 5.58 | -0.89 | 0.13 | -0.09 | 11/26/2025 | 12/18/2025 4:00:02 PM EST |
| 39.00 | 3.90 | 7.50 | 5.70 | % | 0.15 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:02 PM EST | |||
| 44.00 | 8.50 | 12.50 | 10.50 | % | 0.24 | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:02 PM EST | |||
| 49.00 | 13.90 | 17.50 | 15.70 | % | 0.32 | 0 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:02 PM EST | |||
| 54.00 | 18.90 | 22.50 | 20.70 | % | 0.38 | 0 | 0 | 9.11 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:02 PM EST |