Options Chain for INSTEEL INDS INC COM (IIIN) - $32.61 as of 7/29/2026 7:46:29 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.10 | 18.50 | 16.80 | % | 1.12 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 7/29/2026 11:58:58 AM EST | |||
| 17.50 | 12.60 | 16.00 | 14.30 | % | 0.82 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 7/29/2026 11:58:58 AM EST | |||
| 20.00 | 10.10 | 13.50 | 11.80 | % | 0.59 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/29/2026 11:58:58 AM EST | |||
| 22.50 | 7.70 | 11.00 | 9.35 | % | 0.42 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/29/2026 11:58:58 AM EST | |||
| 25.00 | 5.30 | 8.50 | 6.90 | % | 0.28 | 0 | 0 | 1.75 | 0.99 | 0.01 | -0.01 | 7/29/2026 11:58:58 AM EST | |||
| 30.00 | 1.00 | 4.90 | 2.95 | 2.40 | 0.00 | 0.00% | 0.10 | 0 | 19 | 1.42 | 0.68 | 0.13 | -0.02 | 7/17/2026 | 7/29/2026 11:58:58 AM EST |
| 35.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.84 | 0.03 | 0.03 | 0.00 | 7/27/2026 | 7/29/2026 11:58:58 AM EST |
| 40.00 | 0.00 | 4.10 | 2.05 | % | 0.05 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/29/2026 11:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.10 | 2.05 | % | 0.14 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 7/29/2026 11:58:58 AM EST | |||
| 17.50 | 0.00 | 4.10 | 2.05 | % | 0.12 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 7/29/2026 11:58:58 AM EST | |||
| 20.00 | 0.00 | 4.10 | 2.05 | % | 0.10 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 7/29/2026 11:58:58 AM EST | |||
| 22.50 | 0.00 | 4.20 | 2.10 | 0.30 | 0.00 | 0.00% | 0.09 | 0 | 10 | 2.98 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/29/2026 11:58:58 AM EST |
| 25.00 | 0.00 | 4.20 | 2.10 | 0.47 | 0.00 | 0.00% | 0.08 | 0 | 6 | 2.47 | -0.01 | 0.01 | -0.01 | 7/15/2026 | 7/29/2026 11:58:58 AM EST |
| 30.00 | 0.45 | 0.75 | 0.60 | 0.55 | +0.15 | +37.50% | 0.02 | 1 | 280 | 0.35 | -0.32 | 0.13 | -0.02 | 7/29/2026 | 7/29/2026 11:58:58 AM EST |
| 35.00 | 1.50 | 4.90 | 3.20 | % | 0.09 | 0 | 0 | 0.75 | -0.97 | 0.03 | 0.00 | 7/29/2026 11:58:58 AM EST | |||
| 40.00 | 6.50 | 9.90 | 8.20 | % | 0.20 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/29/2026 11:58:58 AM EST |