Options Chain for INNOSPEC INC COM (IOSP) - $78.48 as of 1/8/2026 7:47:36 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.60 | 42.50 | 40.05 | % | 1.00 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:51 PM EST | |||
| 45.00 | 32.60 | 37.50 | 35.05 | % | 0.78 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:51 PM EST | |||
| 50.00 | 27.60 | 32.50 | 30.05 | % | 0.60 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:51 PM EST | |||
| 55.00 | 22.60 | 27.50 | 25.05 | % | 0.46 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:51 PM EST | |||
| 60.00 | 17.70 | 22.50 | 20.10 | % | 0.34 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:51 PM EST | |||
| 65.00 | 12.70 | 17.50 | 15.10 | % | 0.23 | 0 | 0 | 1.79 | 0.99 | 0.00 | -0.01 | 1/8/2026 3:59:51 PM EST | |||
| 70.00 | 7.80 | 12.50 | 10.15 | % | 0.15 | 0 | 0 | 1.38 | 0.95 | 0.02 | -0.05 | 1/8/2026 3:59:51 PM EST | |||
| 75.00 | 3.10 | 7.90 | 5.50 | 4.98 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.07 | 0.79 | 0.04 | -0.13 | 12/11/2025 | 1/8/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.00 | 0.53 | 0.06 | -0.18 | 1/8/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.43 | 0.26 | 0.05 | -0.14 | 1/8/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.77 | 0.10 | 0.02 | -0.07 | 1/8/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.06 | 0.03 | 0.01 | -0.03 | 1/8/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 1/8/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.52 | -0.01 | 0.00 | -0.01 | 1/8/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.04 | -0.05 | 0.02 | -0.05 | 1/8/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.55 | -0.21 | 0.04 | -0.13 | 1/8/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.03 | -0.47 | 0.06 | -0.18 | 1/8/2026 3:59:51 PM EST | |||
| 85.00 | 2.65 | 7.40 | 5.03 | % | 0.06 | 0 | 0 | 0.92 | -0.74 | 0.05 | -0.14 | 1/8/2026 3:59:51 PM EST | |||
| 90.00 | 7.50 | 12.30 | 9.90 | % | 0.11 | 0 | 0 | 1.23 | -0.90 | 0.02 | -0.07 | 1/8/2026 3:59:51 PM EST | |||
| 95.00 | 12.50 | 17.30 | 14.90 | % | 0.16 | 0 | 0 | 1.50 | -0.97 | 0.01 | -0.03 | 1/8/2026 3:59:51 PM EST | |||
| 100.00 | 17.50 | 22.30 | 19.90 | % | 0.20 | 0 | 0 | 1.74 | -0.99 | 0.00 | -0.01 | 1/8/2026 3:59:51 PM EST |