Options Chain for INSTEEL INDS INC COM (IIIN) - $32.25 as of 12/26/2025 11:26:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 12.20 | 15.90 | 14.05 | % | 0.74 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:54 PM EST | |||
| 21.50 | 10.00 | 11.90 | 10.95 | % | 0.51 | 0 | 1 | 1.64 | 0.98 | 0.01 | -0.01 | 12/24/2025 12:59:54 PM EST | |||
| 22.50 | 7.50 | 12.50 | 10.00 | 15.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.23 | 0.98 | 0.01 | -0.01 | 10/14/2025 | 12/24/2025 12:59:54 PM EST |
| 24.00 | 7.60 | 9.50 | 8.55 | % | 0.36 | 0 | 0 | 1.25 | 0.97 | 0.01 | -0.01 | 12/24/2025 12:59:54 PM EST | |||
| 25.00 | 5.60 | 10.00 | 7.80 | % | 0.31 | 0 | 0 | 1.90 | 0.97 | 0.02 | -0.01 | 12/24/2025 12:59:54 PM EST | |||
| 29.00 | 3.40 | 4.30 | 3.85 | 4.72 | 0.00 | 0.00% | 0.13 | 0 | 31 | 0.58 | 0.79 | 0.06 | -0.03 | 12/11/2025 | 12/24/2025 12:59:54 PM EST |
| 30.00 | 2.65 | 3.50 | 3.08 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.56 | 0.73 | 0.08 | -0.03 | 11/25/2025 | 12/24/2025 12:59:54 PM EST |
| 34.00 | 0.60 | 1.00 | 0.80 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 123 | 0.46 | 0.34 | 0.10 | -0.03 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 35.00 | 0.35 | 0.70 | 0.53 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.45 | 0.25 | 0.09 | -0.03 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 39.00 | 0.05 | 0.25 | 0.15 | 0.05 | -0.10 | -66.67% | 0.00 | 3 | 97 | 0.59 | 0.06 | 0.03 | -0.01 | 12/26/2025 | 12/24/2025 12:59:54 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.64 | 0.03 | 0.02 | -0.01 | 11/26/2025 | 12/24/2025 12:59:54 PM EST |
| 44.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 30 | 0.84 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:54 PM EST | |||
| 49.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 66 | 1.05 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:54 PM EST | |||
| 54.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:54 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 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.40 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/24/2025 12:59:54 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 89 | 0.88 | -0.02 | 0.01 | -0.01 | 12/26/2025 | 12/24/2025 12:59:54 PM EST |
| 22.50 | 0.05 | 0.25 | 0.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.88 | -0.02 | 0.01 | -0.01 | 10/22/2025 | 12/24/2025 12:59:54 PM EST |
| 24.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.79 | -0.03 | 0.01 | -0.01 | 12/23/2025 | 12/24/2025 12:59:54 PM EST |
| 25.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.15 | -0.03 | 0.02 | -0.01 | 12/18/2025 | 12/24/2025 12:59:54 PM EST |
| 29.00 | 0.40 | 0.70 | 0.55 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.57 | -0.21 | 0.06 | -0.03 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 30.00 | 0.60 | 0.90 | 0.75 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.53 | -0.27 | 0.08 | -0.03 | 10/17/2025 | 12/24/2025 12:59:54 PM EST |
| 34.00 | 2.15 | 2.85 | 2.50 | % | 0.07 | 0 | 13 | 0.43 | -0.66 | 0.10 | -0.03 | 12/24/2025 12:59:54 PM EST | |||
| 35.00 | 2.70 | 3.60 | 3.15 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.43 | -0.75 | 0.09 | -0.03 | 10/17/2025 | 12/24/2025 12:59:54 PM EST |
| 39.00 | 6.00 | 7.50 | 6.75 | % | 0.17 | 0 | 0 | 1.01 | -0.94 | 0.03 | -0.01 | 12/24/2025 12:59:54 PM EST | |||
| 40.00 | 5.50 | 10.00 | 7.75 | % | 0.19 | 0 | 0 | 1.47 | -0.97 | 0.02 | -0.01 | 12/24/2025 12:59:54 PM EST | |||
| 44.00 | 10.50 | 14.50 | 12.50 | % | 0.28 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:54 PM EST | |||
| 49.00 | 15.50 | 19.50 | 17.50 | % | 0.36 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:54 PM EST | |||
| 54.00 | 20.20 | 23.40 | 21.80 | % | 0.40 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:54 PM EST |