Options Chain for INNOSPEC INC COM (IOSP) - $87.85 as of 5/27/2025 9:22:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 35.50 | 40.40 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 55.00 | 30.50 | 35.40 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 60.00 | 25.50 | 30.40 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 65.00 | 20.50 | 25.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 70.00 | 16.00 | 20.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 75.00 | 11.00 | 15.80 | % | 0 | 0 | 0.84 | 0.99 | 0.01 | -0.01 | 5/27/2025 3:59:48 PM EST | |||
| 80.00 | 6.10 | 10.90 | % | 0 | 0 | 0.71 | 0.89 | 0.03 | -0.04 | 5/27/2025 3:59:48 PM EST | |||
| 85.00 | 2.15 | 7.00 | % | 0 | 0 | 0.55 | 0.70 | 0.06 | -0.05 | 5/27/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 0.63 | 0.39 | 0.06 | -0.05 | 5/27/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 0.84 | 0.13 | 0.04 | -0.03 | 5/27/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.01 | 0.03 | 0.01 | -0.01 | 5/27/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 4.80 | 11.30 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 5/27/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 4.80 | 3.60 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/27/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 3 | 1.20 | -0.01 | 0.01 | -0.01 | 5/7/2025 | 5/27/2025 3:59:48 PM EST |
| 80.00 | 0.15 | 0.70 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.11 | 0.03 | -0.04 | 5/7/2025 | 5/27/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 0.70 | -0.30 | 0.06 | -0.05 | 5/27/2025 3:59:48 PM EST | |||
| 90.00 | 1.15 | 6.00 | % | 0 | 0 | 0.54 | -0.61 | 0.06 | -0.05 | 5/27/2025 3:59:48 PM EST | |||
| 95.00 | 5.10 | 9.50 | % | 0 | 0 | 0.61 | -0.87 | 0.04 | -0.03 | 5/27/2025 3:59:48 PM EST | |||
| 100.00 | 10.00 | 14.50 | % | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 5/27/2025 3:59:48 PM EST | |||
| 105.00 | 15.10 | 19.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 110.00 | 19.50 | 24.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 115.00 | 25.00 | 29.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 120.00 | 29.60 | 34.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 125.00 | 34.60 | 39.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 130.00 | 39.60 | 44.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 135.00 | 44.60 | 49.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 140.00 | 49.60 | 54.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 145.00 | 54.60 | 59.50 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 150.00 | 59.60 | 64.50 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 155.00 | 64.60 | 69.50 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 160.00 | 69.60 | 74.50 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 165.00 | 74.60 | 79.50 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 170.00 | 79.60 | 84.50 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 175.00 | 84.60 | 89.50 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST |