Options Chain for INSEEGO CORP COM NEW (INSG) - $13.10 as of 11/20/2024 4:13:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.60 | 13.50 | 9.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2024 | 11/20/2024 3:59:55 PM EST |
| 2.00 | 8.30 | 11.30 | % | 0 | 0 | 9.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 3.00 | 9.10 | 10.60 | 7.96 | 0.00 | 0.00% | 0 | 6 | 6.96 | 1.00 | 0.00 | 0.00 | 7/8/2024 | 11/20/2024 3:59:55 PM EST |
| 4.00 | 8.00 | 9.40 | 15.62 | 0.00 | 0.00% | 0 | 24 | 5.28 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:55 PM EST |
| 5.00 | 7.30 | 7.60 | 13.90 | 0.00 | 0.00% | 0 | 51 | 2.28 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:55 PM EST |
| 6.00 | 6.30 | 7.30 | 6.37 | -0.23 | -3.49% | 2 | 55 | 2.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 7.00 | 5.40 | 5.70 | 5.49 | -0.41 | -6.95% | 3 | 124 | 1.26 | 0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 8.00 | 4.40 | 5.40 | 6.22 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.95 | 0.03 | -0.01 | 7/3/2024 | 11/20/2024 3:59:55 PM EST |
| 9.00 | 3.30 | 5.30 | 3.30 | 0.00 | 0.00% | 0 | 80 | 2.21 | 0.90 | 0.05 | -0.01 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 10.00 | 1.80 | 4.90 | 3.12 | +0.39 | +14.29% | 1 | 92 | 2.02 | 0.82 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 11.00 | 2.05 | 2.30 | 2.71 | 0.00 | 0.00% | 0 | 149 | 1.00 | 0.72 | 0.10 | -0.02 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 12.00 | 1.45 | 1.65 | 1.78 | +0.09 | +5.33% | 22 | 63 | 0.94 | 0.61 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 13.00 | 1.00 | 1.15 | 1.08 | -0.27 | -20.00% | 17 | 101 | 0.92 | 0.48 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 14.00 | 0.65 | 0.75 | 0.70 | -0.10 | -12.50% | 13 | 80 | 0.89 | 0.37 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 15.00 | 0.40 | 0.50 | 0.53 | 0.00 | 0.00% | 0 | 107 | 0.87 | 0.28 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 16.00 | 0.25 | 0.35 | 0.32 | -0.13 | -28.89% | 1 | 203 | 0.88 | 0.21 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 17.00 | 0.15 | 0.30 | 0.20 | -0.04 | -16.67% | 1 | 100 | 0.92 | 0.15 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 18.00 | 0.10 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 253 | 0.92 | 0.11 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 19.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 44 | 1.03 | 0.08 | 0.04 | -0.01 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 0.00 | 0.15 | 0.11 | +0.06 | +120.00% | 1 | 175 | 1.12 | 0.05 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 21.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 19 | 1.10 | 0.04 | 0.02 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 22.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 12 | 1.98 | 0.02 | 0.02 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 23.00 | 0.00 | 1.35 | 0.27 | 0.00 | 0.00% | 0 | 15 | 2.57 | 0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 24.00 | 0.00 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 39 | 2.66 | 0.01 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 89 | 2.23 | 0.01 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 26.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 27.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:55 PM EST |
| 28.00 | 0.00 | 1.35 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 29.00 | 0.00 | 1.30 | 0.38 | 0.00 | 0.00% | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 9 | 3.09 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 31.00 | 0.00 | 1.35 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 32.00 | 0.00 | 1.35 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 33.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 34.00 | 0.00 | 1.35 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 36.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 3 | 3.42 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 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 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 11/20/2024 3:59:55 PM EST |
| 2.00 | 0.00 | 1.35 | 0.23 | 0.00 | 0.00% | 0 | 937 | 0.00 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:55 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 814 | 3.28 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:55 PM EST |
| 4.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 96 | 4.31 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:55 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 242 | 1.99 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:55 PM EST |
| 6.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 23 | 2.96 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 7.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 13 | 2.47 | -0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 8.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 20 | 1.18 | -0.05 | 0.03 | -0.01 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 9.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 914 | 1.01 | -0.10 | 0.05 | -0.01 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 10.00 | 0.35 | 0.45 | 0.40 | +0.10 | +33.34% | 1 | 83 | 0.94 | -0.18 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 11.00 | 0.60 | 0.75 | 0.70 | +0.10 | +16.67% | 11 | 323 | 0.93 | -0.28 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 12.00 | 1.00 | 1.15 | 1.10 | +0.20 | +22.23% | 4 | 23 | 0.91 | -0.39 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 13.00 | 1.55 | 1.65 | 1.60 | +0.17 | +11.89% | 3 | 40 | 0.87 | -0.52 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 14.00 | 2.15 | 2.30 | 2.02 | 0.00 | 0.00% | 0 | 36 | 0.85 | -0.63 | 0.12 | -0.02 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 15.00 | 1.85 | 3.10 | 2.95 | -0.02 | -0.68% | 2 | 159 | 0.88 | -0.72 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 16.00 | 2.40 | 3.90 | 3.55 | -0.28 | -7.32% | 2 | 85 | 0.47 | -0.79 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 17.00 | 4.60 | 4.80 | 4.68 | +0.20 | +4.47% | 1 | 56 | 0.84 | -0.85 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 18.00 | 5.50 | 7.00 | 5.29 | 0.00 | 0.00% | 0 | 37 | 1.78 | -0.89 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 19.00 | 5.50 | 7.00 | 6.35 | +3.65 | +135.19% | 1 | 15 | 1.39 | -0.92 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 7.30 | 8.00 | 7.41 | 0.00 | 0.00% | 0 | 73 | 1.26 | -0.95 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 21.00 | 8.20 | 9.00 | 3.90 | 0.00 | 0.00% | 0 | 21 | 1.48 | -0.96 | 0.02 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 22.00 | 8.10 | 11.50 | 4.20 | 0.00 | 0.00% | 0 | 5 | 1.69 | -0.98 | 0.02 | 0.00 | 10/28/2024 | 11/20/2024 3:59:55 PM EST |
| 23.00 | 10.10 | 12.10 | 4.80 | 0.00 | 0.00% | 0 | 0 | 1.77 | -0.99 | 0.01 | 0.00 | 10/28/2024 | 11/20/2024 3:59:55 PM EST |
| 24.00 | 10.00 | 13.30 | 12.40 | 0.00 | 0.00% | 0 | 1 | 1.85 | -0.99 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 10.30 | 14.60 | % | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 26.00 | 12.10 | 15.20 | 7.10 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:55 PM EST |
| 27.00 | 13.40 | 16.60 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 28.00 | 13.80 | 17.20 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 29.00 | 16.00 | 18.80 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 30.00 | 16.10 | 19.10 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 31.00 | 17.10 | 20.60 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 32.00 | 18.20 | 22.00 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 33.00 | 19.00 | 22.40 | 16.90 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:55 PM EST |
| 34.00 | 19.70 | 23.50 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 20.20 | 24.10 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 36.00 | 23.20 | 24.00 | 24.30 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |