Options Chain for INNOSPEC INC COM (IOSP) - $94.75 as of 3/31/2025 9:36:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 17.60 | 22.30 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 80.00 | 13.00 | 17.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 85.00 | 8.00 | 12.80 | % | 0 | 0 | 0.96 | 0.90 | 0.03 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 90.00 | 3.60 | 8.30 | % | 0 | 0 | 0.79 | 0.70 | 0.04 | -0.07 | 3/31/2025 3:59:57 PM EST | |||
| 95.00 | 0.05 | 4.90 | % | 0 | 0 | 0.62 | 0.49 | 0.04 | -0.09 | 3/31/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 0.86 | 0.29 | 0.04 | -0.08 | 3/31/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 0 | 1.06 | 0.15 | 0.03 | -0.06 | 3/14/2025 | 3/31/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.07 | 0.01 | -0.04 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.39 | 0.03 | 0.01 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.53 | 0.01 | 0.00 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 12 | 1.13 | -0.10 | 0.03 | -0.02 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 90.00 | 0.05 | 4.90 | % | 0 | 0 | 0.47 | -0.30 | 0.04 | -0.07 | 3/31/2025 3:59:57 PM EST | |||
| 95.00 | 0.10 | 4.90 | % | 0 | 0 | 0.57 | -0.51 | 0.04 | -0.09 | 3/31/2025 3:59:57 PM EST | |||
| 100.00 | 3.10 | 7.90 | % | 0 | 0 | 0.50 | -0.71 | 0.04 | -0.08 | 3/31/2025 3:59:57 PM EST | |||
| 105.00 | 7.60 | 12.40 | % | 0 | 0 | 0.58 | -0.85 | 0.03 | -0.06 | 3/31/2025 3:59:57 PM EST | |||
| 110.00 | 12.60 | 17.40 | % | 0 | 0 | 0.74 | -0.93 | 0.01 | -0.04 | 3/31/2025 3:59:57 PM EST | |||
| 115.00 | 17.50 | 22.50 | % | 0 | 0 | 0.87 | -0.97 | 0.01 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 120.00 | 22.50 | 27.50 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 125.00 | 27.50 | 32.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 130.00 | 32.50 | 37.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 135.00 | 37.50 | 42.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 140.00 | 42.50 | 47.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST |