Options Chain for INSTEEL INDS INC COM (IIIN) - $39.67 as of 7/10/2025 9:44:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 23.20 | 28.00 | 25.60 | % | 1.83 | 0 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 15.00 | 23.20 | 27.00 | 25.10 | % | 1.67 | 0 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 16.50 | 21.90 | 25.50 | 23.70 | % | 1.44 | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 17.50 | 21.00 | 24.50 | 22.75 | % | 1.30 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 19.00 | 19.20 | 23.00 | 21.10 | % | 1.11 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 20.00 | 18.20 | 22.00 | 20.10 | % | 1.01 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 21.50 | 17.50 | 20.50 | 19.00 | % | 0.88 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 22.50 | 16.20 | 19.50 | 17.85 | % | 0.79 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 24.00 | 14.60 | 18.00 | 16.30 | % | 0.68 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 25.00 | 14.00 | 17.00 | 15.50 | 7.20 | 0.00 | 0.00% | 0.62 | 0 | 4 | 4.22 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 7/10/2025 3:59:54 PM EST |
| 29.00 | 9.90 | 13.50 | 11.70 | % | 0.40 | 0 | 0 | 3.18 | 0.99 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 30.00 | 8.70 | 12.50 | 10.60 | 9.10 | 0.00 | 0.00% | 0.35 | 0 | 8 | 2.96 | 0.99 | 0.01 | -0.01 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
| 34.00 | 5.80 | 6.40 | 6.10 | 0.25 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.18 | 0.91 | 0.03 | -0.05 | 3/31/2025 | 7/10/2025 3:59:54 PM EST |
| 35.00 | 4.80 | 5.40 | 5.10 | 4.76 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.10 | 0.87 | 0.04 | -0.06 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
| 39.00 | 1.85 | 2.10 | 1.98 | 2.20 | +0.44 | +25.00% | 0.05 | 8 | 100 | 0.68 | 0.59 | 0.09 | -0.10 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 40.00 | 1.30 | 1.50 | 1.40 | 1.55 | +0.53 | +51.97% | 0.03 | 55 | 74 | 0.67 | 0.49 | 0.10 | -0.10 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 44.00 | 0.20 | 0.30 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.16 | 0.07 | -0.07 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 45.00 | 0.10 | 0.25 | 0.18 | % | 0.00 | 0 | 0 | 2.82 | 0.11 | 0.05 | -0.05 | 7/10/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 4.90 | 2.45 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 16.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.34 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/10/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 21.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.44 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/10/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.85 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 29.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.01 | -9.10% | 0.01 | 14 | 1 | 1.30 | -0.01 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 30.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.23 | -0.01 | 0.01 | -0.01 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 34.00 | 0.25 | 0.40 | 0.33 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.92 | -0.09 | 0.03 | -0.05 | 6/17/2025 | 7/10/2025 3:59:54 PM EST |
| 35.00 | 0.35 | 0.50 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.88 | -0.13 | 0.04 | -0.06 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 39.00 | 1.20 | 1.35 | 1.28 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.68 | -0.41 | 0.09 | -0.10 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 40.00 | 1.60 | 1.80 | 1.70 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.65 | -0.51 | 0.10 | -0.10 | 6/11/2025 | 7/10/2025 3:59:54 PM EST |
| 44.00 | 4.20 | 4.90 | 4.55 | % | 0.10 | 0 | 0 | 0.80 | -0.84 | 0.07 | -0.07 | 7/10/2025 3:59:54 PM EST | |||
| 45.00 | 3.90 | 7.60 | 5.75 | % | 0.13 | 0 | 0 | 0.84 | -0.89 | 0.05 | -0.05 | 7/10/2025 3:59:54 PM EST |