Options Chain for INSTEEL INDS INC COM (IIIN) - $26.34 as of 3/31/2025 4:15:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.60 | 15.00 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 15.00 | 10.90 | 14.00 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 16.50 | 9.40 | 12.40 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 17.50 | 8.50 | 11.50 | % | 0 | 0 | 2.51 | 0.99 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 19.00 | 7.10 | 9.50 | % | 0 | 0 | 2.31 | 0.97 | 0.01 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 20.00 | 4.70 | 8.60 | % | 0 | 0 | 1.69 | 0.95 | 0.02 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 21.50 | 4.60 | 7.30 | % | 0 | 0 | 0.91 | 0.90 | 0.04 | -0.02 | 3/31/2025 3:59:52 PM EST | |||
| 22.50 | 4.00 | 4.40 | % | 0 | 0 | 0.71 | 0.86 | 0.05 | -0.03 | 3/31/2025 3:59:52 PM EST | |||
| 24.00 | 2.80 | 3.00 | % | 0 | 0 | 0.68 | 0.76 | 0.08 | -0.03 | 3/31/2025 3:59:52 PM EST | |||
| 25.00 | 2.00 | 2.20 | 2.00 | -0.12 | -5.66% | 1 | 1 | 0.62 | 0.68 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 2.20 | 0.77 | 0.00 | 0.00% | 0 | 39 | 0.94 | 0.22 | 0.10 | -0.03 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 30.00 | 0.10 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 19 | 0.51 | 0.19 | 0.08 | -0.03 | 3/25/2025 | 3/31/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.87 | 0.02 | 0.02 | -0.01 | 2/21/2025 | 3/31/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.25 | 1.30 | 0.00 | 0.00% | 0 | 0 | 0.94 | 0.01 | 0.01 | 0.00 | 11/13/2024 | 3/31/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 0.25 | % | 0 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.25 | 1.95 | 0.00 | 0.00% | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 3/31/2025 3:59:52 PM EST |
| 44.00 | 0.00 | 0.25 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 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 | 0.25 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 16.50 | 0.00 | 0.20 | 0.13 | % | 1 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST | |
| 17.50 | 0.00 | 0.25 | 1.41 | 0.00 | 0.00% | 0 | 0 | 1.41 | -0.01 | 0.00 | 0.00 | 10/29/2024 | 3/31/2025 3:59:52 PM EST |
| 19.00 | 0.05 | 0.25 | % | 0 | 0 | 1.03 | -0.03 | 0.01 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 1.25 | % | 0 | 0 | 1.67 | -0.05 | 0.02 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 21.50 | 0.15 | 0.25 | 0.16 | % | 4 | 1 | 0.76 | -0.10 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST | |
| 22.50 | 0.20 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 29 | 0.69 | -0.14 | 0.05 | -0.03 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 24.00 | 0.40 | 0.55 | % | 0 | 0 | 0.62 | -0.24 | 0.08 | -0.03 | 3/31/2025 3:59:52 PM EST | |||
| 25.00 | 0.65 | 0.80 | 0.80 | +0.25 | +45.46% | 3 | 7 | 0.58 | -0.32 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 29.00 | 2.80 | 3.10 | 2.45 | 0.00 | 0.00% | 0 | 40 | 0.50 | -0.78 | 0.10 | -0.03 | 3/11/2025 | 3/31/2025 3:59:52 PM EST |
| 30.00 | 3.60 | 3.90 | 3.20 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.81 | 0.08 | -0.03 | 3/17/2025 | 3/31/2025 3:59:52 PM EST |
| 34.00 | 7.10 | 10.00 | % | 0 | 0 | 2.15 | -0.98 | 0.02 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 35.00 | 7.30 | 10.70 | 4.70 | 0.00 | 0.00% | 0 | 30 | 2.20 | -0.99 | 0.01 | 0.00 | 2/11/2025 | 3/31/2025 3:59:52 PM EST |
| 39.00 | 12.20 | 15.00 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 40.00 | 13.10 | 16.00 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 44.00 | 16.80 | 20.00 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 45.00 | 18.10 | 20.80 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST |