Options Chain for I3 VERTICALS INC COM CL A (IIIV) - $21.76 as of 2/2/2026 8:13:28 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.70 | 10.50 | 9.10 | % | 0.73 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 15.00 | 6.10 | 9.60 | 7.85 | % | 0.52 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 17.50 | 3.20 | 7.20 | 5.20 | % | 0.30 | 0 | 0 | 2.27 | 0.95 | 0.03 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 20.00 | 0.60 | 4.90 | 2.75 | % | 0.14 | 0 | 0 | 1.74 | 0.78 | 0.09 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 22.50 | 0.75 | 1.60 | 1.18 | % | 0.05 | 0 | 0 | 0.63 | 0.50 | 0.12 | -0.03 | 1/30/2026 3:59:59 PM EST | |||
| 25.00 | 0.20 | 0.60 | 0.40 | 0.20 | -0.20 | -50.00% | 0.02 | 11 | 753 | 0.99 | 0.24 | 0.09 | -0.03 | 2/2/2026 | 1/30/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.03 | 0.02 | -0.01 | 1/20/2026 | 1/30/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.69 | -0.05 | 0.03 | -0.01 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.38 | -0.22 | 0.09 | -0.02 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 22.50 | 0.05 | 2.70 | 1.38 | % | 0.06 | 0 | 0 | 1.30 | -0.50 | 0.12 | -0.03 | 1/30/2026 3:59:59 PM EST | |||
| 25.00 | 1.50 | 4.70 | 3.10 | % | 0.12 | 0 | 0 | 1.44 | -0.76 | 0.09 | -0.03 | 1/30/2026 3:59:59 PM EST | |||
| 30.00 | 7.00 | 9.90 | 8.45 | % | 0.28 | 0 | 0 | 1.72 | -0.97 | 0.02 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 35.00 | 11.60 | 14.00 | 12.80 | % | 0.37 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST |