Options Chain for INSTEEL INDS INC COM (IIIN) - $36.01 as of 7/18/2025 5:47:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.50 | 21.00 | 18.75 | % | 1.07 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 20.00 | 15.20 | 18.20 | 16.70 | % | 0.83 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 22.50 | 12.60 | 16.00 | 14.30 | % | 0.64 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 25.00 | 9.50 | 14.00 | 11.75 | % | 0.47 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 30.00 | 5.60 | 8.00 | 6.80 | % | 0.23 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 35.00 | 1.75 | 2.05 | 1.90 | 1.55 | -1.18 | -43.23% | 0.05 | 1 | 2 | 0.50 | 0.59 | 0.13 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.15 | -1.45 | -90.63% | 0.00 | 70 | 12 | 0.46 | 0.11 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.01 | 0.01 | 0.00 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 35.00 | 0.40 | 4.80 | 2.60 | 0.18 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.59 | -0.41 | 0.13 | -0.01 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 40.00 | 2.50 | 6.00 | 4.25 | % | 0.11 | 0 | 0 | 0.02 | -0.89 | 0.05 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 45.00 | 8.40 | 10.80 | 9.60 | 8.35 | % | 0.21 | 9 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST | |
| 50.00 | 13.30 | 15.50 | 14.40 | % | 0.29 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST |