Options Chain for INSTEEL INDS INC COM (IIIN) - $35.66 as of 5/27/2025 4:23:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.70 | 24.00 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 17.50 | 16.80 | 21.50 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 20.00 | 14.80 | 19.00 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 22.50 | 13.30 | 16.50 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 25.00 | 10.80 | 14.00 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 30.00 | 4.80 | 9.00 | 7.71 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.98 | 0.01 | -0.01 | 5/13/2025 | 5/27/2025 3:59:55 PM EST |
| 35.00 | 2.05 | 2.25 | 2.05 | 0.00 | 0.00% | 0 | 290 | 0.35 | 0.72 | 0.12 | -0.02 | 5/20/2025 | 5/27/2025 3:59:55 PM EST |
| 40.00 | 0.10 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 89 | 0.30 | 0.10 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.00 | % | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.05 | -0.35 | -87.50% | 3 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.02 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 3:59:55 PM EST |
| 35.00 | 0.45 | 0.60 | 0.62 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.28 | 0.12 | -0.02 | 5/20/2025 | 5/27/2025 3:59:55 PM EST |
| 40.00 | 1.95 | 5.10 | % | 0 | 0 | 0.77 | -0.90 | 0.07 | -0.01 | 5/27/2025 3:59:55 PM EST |