Options Chain for INNOSPEC INC COM (IOSP) - $85.63 as of 7/28/2026 7:45:53 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 28.50 | 33.50 | 31.00 | % | 0.56 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 60.00 | 23.50 | 28.00 | 25.75 | % | 0.43 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 65.00 | 18.50 | 23.40 | 20.95 | % | 0.32 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 70.00 | 14.00 | 18.20 | 16.10 | % | 0.23 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 75.00 | 9.00 | 13.30 | 11.15 | % | 0.15 | 0 | 0 | 0.80 | 0.98 | 0.02 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 80.00 | 4.50 | 9.30 | 6.90 | % | 0.09 | 0 | 0 | 0.71 | 0.82 | 0.04 | -0.03 | 7/27/2026 3:59:56 PM EST | |||
| 85.00 | 1.00 | 5.40 | 3.20 | 4.58 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | 0.56 | 0.06 | -0.05 | 6/18/2026 | 7/27/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.74 | 0.29 | 0.05 | -0.04 | 7/27/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.93 | 0.11 | 0.03 | -0.03 | 7/27/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.09 | 0.03 | 0.01 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.23 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.10 | -0.02 | 0.02 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.85 | -0.18 | 0.04 | -0.03 | 7/27/2026 3:59:56 PM EST | |||
| 85.00 | 0.05 | 4.90 | 2.48 | % | 0.03 | 0 | 0 | 0.31 | -0.44 | 0.06 | -0.05 | 7/27/2026 3:59:56 PM EST | |||
| 90.00 | 3.10 | 7.90 | 5.50 | % | 0.06 | 0 | 0 | 0.60 | -0.71 | 0.05 | -0.04 | 7/27/2026 3:59:56 PM EST | |||
| 95.00 | 7.10 | 11.90 | 9.50 | % | 0.10 | 0 | 0 | 0.66 | -0.89 | 0.03 | -0.03 | 7/27/2026 3:59:56 PM EST | |||
| 100.00 | 12.10 | 16.80 | 14.45 | % | 0.14 | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 105.00 | 17.10 | 22.00 | 19.55 | % | 0.19 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 110.00 | 22.10 | 27.00 | 24.55 | % | 0.22 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 115.00 | 27.10 | 32.00 | 29.55 | % | 0.26 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST |