Options Chain for INNOVATIVE INDL PPTYS INC COM (IIPR) - $104.38 as of 3/28/2024 4:12:20 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 61.00 | 65.80 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
45.00 | 56.00 | 60.60 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
50.00 | 51.00 | 55.80 | 48.50 | 0.00 | 0.00% | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.01 | 3/8/2024 | 3/28/2024 4:00:05 PM EST |
55.00 | 46.00 | 50.80 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
60.00 | 41.00 | 45.90 | 43.30 | 0.00 | 0.00% | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 4:00:05 PM EST |
65.00 | 36.20 | 41.00 | 38.30 | 0.00 | 0.00% | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 4:00:05 PM EST |
70.00 | 31.20 | 36.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
75.00 | 28.10 | 29.40 | 30.30 | +1.90 | +6.69% | 1 | 2 | 0.86 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
80.00 | 21.50 | 26.20 | 23.82 | +1.52 | +6.82% | 1 | 4 | 1.15 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
85.00 | 16.50 | 21.10 | 17.95 | 0.00 | 0.00% | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 4:00:05 PM EST |
90.00 | 11.50 | 16.10 | 13.35 | 0.00 | 0.00% | 0 | 8 | 0.77 | 0.97 | 0.01 | -0.02 | 3/26/2024 | 3/28/2024 4:00:05 PM EST |
95.00 | 7.50 | 10.90 | 9.40 | 0.00 | 0.00% | 0 | 17 | 0.60 | 0.91 | 0.02 | -0.04 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
100.00 | 4.50 | 5.10 | 5.50 | +0.46 | +9.13% | 20 | 830 | 0.24 | 0.74 | 0.05 | -0.06 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
105.00 | 1.60 | 2.00 | 1.90 | -0.29 | -13.25% | 36 | 525 | 0.24 | 0.44 | 0.06 | -0.06 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
110.00 | 0.55 | 0.75 | 0.60 | -0.10 | -14.29% | 72 | 711 | 0.26 | 0.17 | 0.04 | -0.03 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
115.00 | 0.10 | 0.30 | 0.25 | +0.03 | +13.64% | 30 | 331 | 0.28 | 0.04 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
120.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 68 | 0.32 | 0.01 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 4:00:05 PM EST |
125.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 94 | 0.59 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
130.00 | 0.00 | 0.25 | 0.36 | 0.00 | 0.00% | 0 | 44 | 0.53 | 0.00 | 0.00 | 0.00 | 1/12/2024 | 3/28/2024 4:00:05 PM EST |
135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
140.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 4:00:05 PM EST |
145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 0.00 | 0.15 | 0.10 | % | 1 | 17 | 1.79 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:05 PM EST | |
45.00 | 0.00 | 1.10 | 0.25 | 0.00 | 0.00% | 0 | 8 | 2.28 | 0.00 | 0.00 | -0.01 | 1/17/2024 | 3/28/2024 4:00:05 PM EST |
50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.22 | 0.00 | 0.00 | -0.01 | 3/8/2024 | 3/28/2024 4:00:05 PM EST |
55.00 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 53 | 1.24 | 0.00 | 0.00 | -0.01 | 1/23/2024 | 3/28/2024 4:00:05 PM EST |
60.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 390 | 1.13 | 0.00 | 0.00 | -0.01 | 3/7/2024 | 3/28/2024 4:00:05 PM EST |
65.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 61 | 0.98 | 0.00 | 0.00 | -0.01 | 3/15/2024 | 3/28/2024 4:00:05 PM EST |
70.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 130 | 0.85 | 0.00 | 0.00 | -0.01 | 3/19/2024 | 3/28/2024 4:00:05 PM EST |
75.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 270 | 0.72 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
80.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 299 | 0.71 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
85.00 | 0.00 | 4.80 | 0.04 | -0.06 | -60.00% | 1 | 260 | 1.29 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
90.00 | 0.05 | 0.10 | 0.09 | -0.01 | -10.00% | 44 | 357 | 0.30 | -0.03 | 0.01 | -0.02 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
95.00 | 0.20 | 0.30 | 0.28 | +0.03 | +12.00% | 92 | 271 | 0.27 | -0.09 | 0.02 | -0.04 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
100.00 | 0.95 | 1.05 | 1.05 | +0.11 | +11.71% | 169 | 163 | 0.25 | -0.26 | 0.05 | -0.06 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
105.00 | 3.00 | 3.30 | 3.40 | +0.40 | +13.34% | 44 | 130 | 0.25 | -0.56 | 0.06 | -0.06 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
110.00 | 6.50 | 7.20 | 7.25 | -1.25 | -14.71% | 104 | 113 | 0.36 | -0.83 | 0.04 | -0.03 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
115.00 | 10.70 | 12.80 | % | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
120.00 | 14.20 | 19.00 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
125.00 | 19.20 | 24.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
130.00 | 24.30 | 29.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
135.00 | 29.20 | 34.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
140.00 | 34.20 | 39.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
145.00 | 39.20 | 44.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
150.00 | 44.30 | 49.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST |