Options Chain for INSTEEL INDS INC COM (IIIN) - $33.55 as of 4/19/2024 8:26:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.20 | 18.50 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:47 PM EST | |||
| 20.00 | 12.20 | 16.00 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:47 PM EST | |||
| 22.50 | 9.40 | 13.50 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:47 PM EST | |||
| 25.00 | 7.80 | 11.00 | % | 0 | 0 | 1.73 | 0.99 | 0.01 | -0.01 | 4/19/2024 3:59:47 PM EST | |||
| 30.00 | 3.80 | 4.70 | % | 0 | 0 | 0.65 | 0.83 | 0.05 | -0.03 | 4/19/2024 3:59:47 PM EST | |||
| 35.00 | 1.00 | 1.70 | 1.30 | 0.00 | 0.00% | 0 | 13 | 0.49 | 0.42 | 0.09 | -0.03 | 4/15/2024 | 4/19/2024 3:59:47 PM EST |
| 40.00 | 0.05 | 0.85 | % | 0 | 0 | 0.51 | 0.11 | 0.04 | -0.02 | 4/19/2024 3:59:47 PM EST | |||
| 45.00 | 0.00 | 4.70 | % | 0 | 0 | 2.17 | 0.02 | 0.01 | 0.00 | 4/19/2024 3:59:47 PM EST | |||
| 50.00 | 0.00 | 4.70 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:47 PM EST | |||
| 55.00 | 0.00 | 4.70 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 4.70 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:47 PM EST | |||
| 20.00 | 0.00 | 4.70 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:47 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:47 PM EST | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 2.71 | -0.01 | 0.01 | -0.01 | 4/19/2024 3:59:47 PM EST | |||
| 30.00 | 0.15 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.17 | 0.05 | -0.03 | 4/10/2024 | 4/19/2024 3:59:47 PM EST |
| 35.00 | 1.60 | 3.00 | % | 0 | 0 | 0.43 | -0.58 | 0.09 | -0.03 | 4/19/2024 3:59:47 PM EST | |||
| 40.00 | 6.00 | 8.80 | % | 0 | 0 | 1.29 | -0.89 | 0.04 | -0.02 | 4/19/2024 3:59:47 PM EST | |||
| 45.00 | 10.10 | 13.90 | % | 0 | 0 | 1.64 | -0.98 | 0.01 | 0.00 | 4/19/2024 3:59:47 PM EST | |||
| 50.00 | 15.90 | 18.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:47 PM EST | |||
| 55.00 | 21.00 | 23.30 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:47 PM EST |