Options Chain for INNOVATIVE INDL PPTYS INC COM (IIPR)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 67.60 | 70.90 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:34 PM | |||
| 55.00 | 63.00 | 65.40 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:34 PM | |||
| 60.00 | 57.70 | 60.70 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:34 PM | |||
| 65.00 | 53.00 | 55.70 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:34 PM | |||
| 70.00 | 47.80 | 50.90 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:34 PM | |||
| 75.00 | 42.70 | 45.50 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:34 PM | |||
| 80.00 | 38.00 | 40.80 | 34.40 | 0.00 | 0.00% | 0 | 1 | 1.81 | 1.00 | 0.00 | -0.01 | 11/10/2022 | 12/2/2022 8:59:34 PM |
| 85.00 | 33.10 | 35.50 | 24.70 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | -0.02 | 11/9/2022 | 12/2/2022 8:59:34 PM |
| 90.00 | 28.00 | 30.20 | 21.09 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.99 | 0.00 | -0.04 | 11/2/2022 | 12/2/2022 8:59:34 PM |
| 95.00 | 23.20 | 26.10 | 24.70 | -0.70 | -2.76% | 2 | 19 | 1.10 | 0.97 | 0.01 | -0.06 | 12/2/2022 | 12/2/2022 8:59:34 PM |
| 100.00 | 18.70 | 20.70 | 19.07 | -1.33 | -6.52% | 2 | 59 | 0.84 | 0.93 | 0.01 | -0.09 | 12/2/2022 | 12/2/2022 8:59:34 PM |
| 105.00 | 13.60 | 16.00 | 13.53 | 0.00 | 0.00% | 0 | 134 | 0.46 | 0.88 | 0.02 | -0.12 | 11/29/2022 | 12/2/2022 8:59:34 PM |
| 110.00 | 9.90 | 11.20 | 11.35 | 0.00 | 0.00% | 0 | 72 | 0.49 | 0.80 | 0.02 | -0.15 | 12/1/2022 | 12/2/2022 8:59:34 PM |
| 115.00 | 6.40 | 7.10 | 6.30 | -1.50 | -19.24% | 78 | 226 | 0.48 | 0.68 | 0.03 | -0.16 | 12/2/2022 | 12/2/2022 8:59:34 PM |
| 120.00 | 3.50 | 4.20 | 4.20 | -0.42 | -9.10% | 215 | 239 | 0.46 | 0.50 | 0.04 | -0.16 | 12/2/2022 | 12/2/2022 8:59:34 PM |
| 125.00 | 1.65 | 2.10 | 1.75 | -0.75 | -30.00% | 31 | 379 | 0.44 | 0.31 | 0.04 | -0.13 | 12/2/2022 | 12/2/2022 8:59:34 PM |
| 130.00 | 0.70 | 1.00 | 0.88 | -0.27 | -23.48% | 8 | 468 | 0.43 | 0.17 | 0.02 | -0.09 | 12/2/2022 | 12/2/2022 8:59:34 PM |
| 135.00 | 0.20 | 0.50 | 0.35 | -0.20 | -36.37% | 9 | 81 | 0.42 | 0.08 | 0.01 | -0.05 | 12/2/2022 | 12/2/2022 8:59:34 PM |
| 140.00 | 0.05 | 0.20 | 0.15 | -0.17 | -53.13% | 2 | 43 | 0.48 | 0.03 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:34 PM |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 12/2/2022 8:59:34 PM | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | -0.01 | 12/2/2022 8:59:34 PM | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.01 | 12/2/2022 8:59:34 PM | |||
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 12/2/2022 8:59:34 PM | |||
| 65.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 11/29/2022 | 12/2/2022 8:59:34 PM |
| 70.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 17 | 1.72 | 0.00 | 0.00 | -0.01 | 11/23/2022 | 12/2/2022 8:59:34 PM |
| 75.00 | 0.00 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 8 | 1.71 | 0.00 | 0.00 | -0.01 | 11/18/2022 | 12/2/2022 8:59:34 PM |
| 80.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 214 | 1.24 | 0.00 | 0.00 | -0.01 | 11/28/2022 | 12/2/2022 8:59:34 PM |
| 85.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 30 | 1.18 | 0.00 | 0.00 | -0.02 | 11/29/2022 | 12/2/2022 8:59:34 PM |
| 90.00 | 0.10 | 0.15 | 0.15 | -0.15 | -50.00% | 3 | 148 | 0.73 | -0.01 | 0.00 | -0.04 | 12/2/2022 | 12/2/2022 8:59:34 PM |
| 95.00 | 0.15 | 0.40 | 0.25 | +0.10 | +66.67% | 23 | 93 | 0.69 | -0.03 | 0.01 | -0.06 | 12/2/2022 | 12/2/2022 8:59:34 PM |
| 100.00 | 0.25 | 0.55 | 0.40 | -0.05 | -11.12% | 5 | 214 | 0.61 | -0.07 | 0.01 | -0.09 | 12/2/2022 | 12/2/2022 8:59:34 PM |
| 105.00 | 0.60 | 0.85 | 0.88 | +0.11 | +14.29% | 21 | 237 | 0.55 | -0.12 | 0.02 | -0.12 | 12/2/2022 | 12/2/2022 8:59:34 PM |
| 110.00 | 1.25 | 1.55 | 1.35 | -0.20 | -12.91% | 104 | 181 | 0.51 | -0.20 | 0.02 | -0.15 | 12/2/2022 | 12/2/2022 8:59:34 PM |
| 115.00 | 2.45 | 2.90 | 3.50 | +0.88 | +33.59% | 94 | 70 | 0.48 | -0.32 | 0.03 | -0.16 | 12/2/2022 | 12/2/2022 8:59:34 PM |
| 120.00 | 4.50 | 5.00 | 4.80 | +1.10 | +29.73% | 17 | 51 | 0.47 | -0.50 | 0.04 | -0.16 | 12/2/2022 | 12/2/2022 8:59:34 PM |
| 125.00 | 7.00 | 8.70 | 6.25 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.69 | 0.04 | -0.13 | 12/1/2022 | 12/2/2022 8:59:34 PM |
| 130.00 | 10.70 | 12.40 | 9.00 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.83 | 0.02 | -0.09 | 12/1/2022 | 12/2/2022 8:59:34 PM |
| 135.00 | 15.10 | 16.80 | 16.00 | 0.00 | 0.00% | 1 | 1 | 0.75 | -0.92 | 0.01 | -0.05 | 12/2/2022 | 12/2/2022 8:59:34 PM |
| 140.00 | 19.90 | 22.00 | % | 0 | 0 | 0.87 | -0.97 | 0.01 | -0.03 | 12/2/2022 8:59:34 PM | |||
| 145.00 | 24.60 | 27.70 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 12/2/2022 8:59:34 PM | |||
| 150.00 | 29.40 | 32.20 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM |