Options Chain for INSEEGO CORP COM NEW (INSG) - $14.93 as of 9/6/2024 3:51:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.70 | 14.80 | 3.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 9/6/2024 3:59:52 PM EST |
| 1.00 | 0.25 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 41 | 9/4/2024 | EST | ||||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 2.00 | 12.00 | 13.80 | 9.20 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 3:59:52 PM EST |
| 3.00 | 11.00 | 12.80 | 5.90 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2024 | 9/6/2024 3:59:52 PM EST |
| 3.00 | 0.00 | 0.50 | % | 0 | 6 | EST | |||||||
| 4.00 | 10.00 | 11.70 | 10.75 | 0.00 | 0.00% | 0 | 42 | 8.77 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 5.00 | 9.00 | 10.80 | 10.85 | +0.90 | +9.05% | 1 | 46 | 7.55 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 6.00 | 8.00 | 9.30 | 8.27 | 0.00 | 0.00% | 0 | 90 | 5.75 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 7.00 | 7.00 | 8.70 | 7.27 | 0.00 | 0.00% | 0 | 139 | 5.30 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 8.00 | 6.10 | 7.80 | 6.72 | -0.51 | -7.06% | 1 | 34 | 4.72 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 9.00 | 5.10 | 6.80 | 5.37 | -0.43 | -7.42% | 1 | 123 | 2.30 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 10.00 | 4.10 | 5.80 | 4.36 | +0.16 | +3.81% | 1 | 166 | 2.23 | 0.98 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 11.00 | 3.20 | 4.90 | 3.38 | +0.13 | +4.00% | 1 | 182 | 1.38 | 0.94 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 12.00 | 2.35 | 3.20 | 2.95 | 0.00 | 0.00% | 0 | 138 | 1.19 | 0.85 | 0.09 | -0.02 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 13.00 | 1.70 | 2.00 | 1.95 | -0.59 | -23.23% | 7 | 1,599 | 0.98 | 0.73 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 14.00 | 1.15 | 1.35 | 1.25 | -0.52 | -29.38% | 20 | 329 | 0.97 | 0.59 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 15.00 | 0.65 | 0.85 | 0.70 | -0.43 | -38.06% | 4 | 46 | 0.91 | 0.44 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 16.00 | 0.35 | 0.50 | 0.60 | +0.09 | +17.65% | 21 | 146 | 0.89 | 0.31 | 0.13 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 17.00 | 0.20 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 152 | 0.90 | 0.20 | 0.11 | -0.03 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 18.00 | 0.10 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 53 | 0.91 | 0.13 | 0.08 | -0.02 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 19 | 1.09 | 0.08 | 0.05 | -0.01 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 163 | 1.12 | 0.04 | 0.03 | -0.01 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 21.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.70 | 0.02 | 0.02 | -0.01 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 22.00 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 1 | 2.62 | 0.01 | 0.01 | 0.00 | 7/12/2024 | 9/6/2024 3:59:52 PM EST |
| 23.00 | 0.00 | 1.00 | % | 0 | 0 | 2.76 | 0.01 | 0.01 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 5 | 5/17/2024 | EST | ||||
| 1.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 219 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:52 PM EST |
| 2.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,390 | 0.00 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:52 PM EST |
| 2.00 | 0.25 | 0.75 | % | 0 | 0 | EST | |||||||
| 3.00 | 1.25 | 1.75 | % | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 260 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 9/6/2024 3:59:52 PM EST |
| 4.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 65 | 6.66 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:52 PM EST |
| 5.00 | 0.00 | 0.55 | 3.00 | 0.00 | 0.00% | 0 | 30 | 4.99 | 0.00 | 0.00 | 0.00 | 1/25/2024 | 9/6/2024 3:59:52 PM EST |
| 6.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 19 | 4.73 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:52 PM EST |
| 7.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 34 | 2.49 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:52 PM EST |
| 8.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 43 | 3.44 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 9.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 355 | 2.93 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 228 | 2.46 | -0.02 | 0.02 | 0.00 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 84 | 0.99 | -0.06 | 0.05 | -0.01 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 12.00 | 0.20 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 101 | 0.99 | -0.15 | 0.09 | -0.02 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 13.00 | 0.45 | 0.60 | 0.40 | 0.00 | 0.00% | 7 | 48 | 1.00 | -0.27 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 14.00 | 0.80 | 0.95 | 0.75 | +0.10 | +15.39% | 4 | 17 | 0.94 | -0.41 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 15.00 | 1.30 | 1.55 | 1.20 | 0.00 | 0.00% | 0 | 21 | 0.90 | -0.56 | 0.15 | -0.04 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 16.00 | 1.95 | 2.30 | 2.10 | +0.10 | +5.00% | 1 | 9 | 0.84 | -0.69 | 0.13 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 17.00 | 1.65 | 3.10 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.80 | 0.11 | -0.03 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 18.00 | 2.55 | 4.50 | 4.30 | 0.00 | 0.00% | 0 | 7 | 1.30 | -0.87 | 0.08 | -0.02 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 19.00 | 4.40 | 5.00 | 5.60 | 0.00 | 0.00% | 0 | 1 | 1.35 | -0.92 | 0.05 | -0.01 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 20.00 | 4.50 | 6.00 | % | 0 | 0 | 1.50 | -0.96 | 0.03 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 21.00 | 6.50 | 7.00 | % | 0 | 0 | 1.64 | -0.98 | 0.02 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 22.00 | 6.40 | 8.00 | % | 0 | 0 | 1.78 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 23.00 | 7.40 | 9.00 | % | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 24.00 | 9.50 | 10.00 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 25.00 | 9.60 | 11.00 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |