Options Chain for INNOSPEC INC COM (IOSP) - $72.26 as of 11/5/2025 3:15:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 22.00 | 26.50 | 24.25 | % | 0.48 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/5/2025 3:59:51 PM EST | |||
| 55.00 | 17.00 | 21.50 | 19.25 | % | 0.35 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/5/2025 3:59:51 PM EST | |||
| 60.00 | 12.00 | 16.50 | 14.25 | % | 0.24 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/5/2025 3:59:51 PM EST | |||
| 65.00 | 7.00 | 11.50 | 9.25 | % | 0.14 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/5/2025 3:59:51 PM EST | |||
| 70.00 | 2.05 | 6.80 | 4.43 | % | 0.06 | 0 | 0 | 0.77 | 0.75 | 0.06 | -0.04 | 11/5/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.87 | 0.40 | 0.07 | -0.06 | 11/5/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.17 | 0.14 | 0.04 | -0.04 | 11/5/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.42 | 0.03 | 0.01 | -0.01 | 11/5/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/5/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/5/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/5/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/5/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/5/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 11/5/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/5/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/5/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/5/2025 3:59:51 PM EST | |||
| 70.00 | 0.25 | 1.15 | 0.70 | 1.25 | -0.46 | -26.91% | 0.01 | 2 | 2,400 | 0.29 | -0.25 | 0.06 | -0.04 | 11/5/2025 | 11/5/2025 3:59:51 PM EST |
| 75.00 | 2.00 | 5.00 | 3.50 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.39 | -0.60 | 0.07 | -0.06 | 11/3/2025 | 11/5/2025 3:59:51 PM EST |
| 80.00 | 4.50 | 9.00 | 6.75 | % | 0.08 | 0 | 0 | 0.82 | -0.86 | 0.04 | -0.04 | 11/5/2025 3:59:51 PM EST | |||
| 85.00 | 9.00 | 13.80 | 11.40 | % | 0.13 | 0 | 0 | 1.01 | -0.97 | 0.01 | -0.01 | 11/5/2025 3:59:51 PM EST | |||
| 90.00 | 14.10 | 18.90 | 16.50 | % | 0.18 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/5/2025 3:59:51 PM EST | |||
| 95.00 | 19.10 | 24.00 | 21.55 | % | 0.23 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/5/2025 3:59:51 PM EST | |||
| 100.00 | 24.10 | 29.00 | 26.55 | % | 0.27 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/5/2025 3:59:51 PM EST | |||
| 105.00 | 29.20 | 34.00 | 31.60 | % | 0.30 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/5/2025 3:59:51 PM EST | |||
| 110.00 | 34.10 | 39.00 | 36.55 | % | 0.33 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/5/2025 3:59:51 PM EST |