Options Chain for I3 VERTICALS INC COM CL A (IIIV) - $26.90 as of 5/8/2025 8:25:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.90 | 16.50 | % | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:05 PM EST | |||
| 15.00 | 10.30 | 14.50 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:05 PM EST | |||
| 17.50 | 7.80 | 12.00 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:05 PM EST | |||
| 20.00 | 5.40 | 9.10 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:05 PM EST | |||
| 22.50 | 3.90 | 6.60 | % | 0 | 0 | 1.75 | 0.96 | 0.03 | -0.02 | 5/8/2025 3:29:05 PM EST | |||
| 25.00 | 1.80 | 2.80 | 2.05 | 0.00 | 0.00% | 0 | 29 | 0.71 | 0.78 | 0.10 | -0.05 | 5/6/2025 | 5/8/2025 3:29:05 PM EST |
| 30.00 | 0.00 | 0.50 | 0.30 | +0.09 | +42.86% | 52 | 460 | 0.72 | 0.18 | 0.09 | -0.05 | 5/8/2025 | 5/8/2025 3:29:05 PM EST |
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 2.31 | 0.01 | 0.01 | 0.00 | 5/8/2025 3:29:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:05 PM EST | |||
| 15.00 | 0.00 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 1 | 3.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/8/2025 3:29:05 PM EST |
| 17.50 | 0.00 | 1.35 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:05 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 5 | 2.84 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/8/2025 3:29:05 PM EST |
| 22.50 | 0.00 | 3.40 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.04 | 0.03 | -0.02 | 4/24/2025 | 5/8/2025 3:29:05 PM EST |
| 25.00 | 0.20 | 0.65 | 1.08 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.22 | 0.10 | -0.05 | 4/24/2025 | 5/8/2025 3:29:05 PM EST |
| 30.00 | 2.65 | 4.40 | % | 0 | 0 | 1.08 | -0.82 | 0.09 | -0.05 | 5/8/2025 3:29:05 PM EST | |||
| 35.00 | 7.40 | 10.00 | % | 0 | 0 | 2.12 | -0.99 | 0.01 | 0.00 | 5/8/2025 3:29:05 PM EST |