Options Chain for INNOSPEC INC COM (IOSP) - $99.92 as of 10/28/2026 1:27:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 38.50 | 43.00 | 40.75 | % | 0.68 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 65.00 | 33.50 | 38.00 | 35.75 | % | 0.55 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 70.00 | 28.50 | 33.00 | 30.75 | % | 0.44 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 75.00 | 23.50 | 28.40 | 25.95 | % | 0.35 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 80.00 | 18.50 | 23.40 | 20.95 | % | 0.26 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 85.00 | 13.50 | 17.60 | 15.55 | % | 0.18 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 90.00 | 8.50 | 12.70 | 10.60 | 8.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.71 | 0.96 | 0.02 | -0.01 | 9/23/2026 | 10/28/2026 3:59:51 PM EST |
| 95.00 | 4.00 | 8.30 | 6.15 | % | 0.06 | 0 | 0 | 0.57 | 0.78 | 0.04 | -0.04 | 10/28/2026 3:59:51 PM EST | |||
| 100.00 | 0.55 | 5.30 | 2.93 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.28 | 0.53 | 0.05 | -0.06 | 10/20/2026 | 10/28/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.70 | 0.28 | 0.04 | -0.05 | 10/28/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.87 | 0.11 | 0.02 | -0.03 | 10/28/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.01 | 0.04 | 0.01 | -0.01 | 10/23/2026 | 10/28/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.14 | 0.01 | 0.00 | 0.00 | 10/28/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.95 | -0.04 | 0.02 | -0.01 | 10/22/2026 | 10/28/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 0.72 | -0.22 | 0.04 | -0.04 | 10/28/2026 3:59:51 PM EST | |||
| 100.00 | 0.75 | 5.50 | 3.13 | % | 0.03 | 0 | 0 | 0.32 | -0.47 | 0.05 | -0.06 | 10/28/2026 3:59:51 PM EST | |||
| 105.00 | 3.60 | 8.40 | 6.00 | % | 0.06 | 0 | 0 | 0.53 | -0.72 | 0.04 | -0.05 | 10/28/2026 3:59:51 PM EST | |||
| 110.00 | 8.00 | 12.30 | 10.15 | 13.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.62 | -0.89 | 0.02 | -0.03 | 10/20/2026 | 10/28/2026 3:59:51 PM EST |
| 115.00 | 12.50 | 17.20 | 14.85 | % | 0.13 | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.01 | 10/28/2026 3:59:51 PM EST | |||
| 120.00 | 17.50 | 22.20 | 19.85 | % | 0.17 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST |