Options Chain for INNOSPEC INC COM (IOSP) - $125.09 as of 5/8/2024 8:28:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 58.00 | 62.90 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST | |||
| 70.00 | 53.00 | 57.90 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST | |||
| 75.00 | 48.00 | 52.90 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST | |||
| 80.00 | 43.00 | 48.00 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST | |||
| 85.00 | 38.00 | 42.90 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST | |||
| 90.00 | 33.00 | 38.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST | |||
| 95.00 | 28.00 | 33.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST | |||
| 100.00 | 23.00 | 28.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST | |||
| 105.00 | 18.00 | 23.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST | |||
| 110.00 | 13.50 | 18.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST | |||
| 115.00 | 9.10 | 13.50 | % | 0 | 0 | 1.09 | 0.90 | 0.02 | -0.06 | 5/8/2024 3:59:57 PM EST | |||
| 120.00 | 4.50 | 8.70 | % | 0 | 0 | 0.78 | 0.73 | 0.04 | -0.13 | 5/8/2024 3:59:57 PM EST | |||
| 125.00 | 1.10 | 6.00 | % | 0 | 0 | 0.47 | 0.50 | 0.05 | -0.17 | 5/8/2024 3:59:57 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 0.89 | 0.28 | 0.04 | -0.14 | 5/8/2024 3:59:57 PM EST | |||
| 135.00 | 0.00 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.12 | 0.02 | -0.09 | 4/22/2024 | 5/8/2024 3:59:57 PM EST |
| 140.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.04 | 0.01 | -0.04 | 4/12/2024 | 5/8/2024 3:59:57 PM EST |
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.47 | 0.01 | 0.00 | -0.01 | 5/8/2024 3:59:57 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST | |||
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST | |||
| 105.00 | 0.00 | 4.80 | 1.20 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/8/2024 3:59:57 PM EST |
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.18 | -0.10 | 0.02 | -0.06 | 5/8/2024 3:59:57 PM EST | |||
| 120.00 | 0.05 | 4.90 | 1.65 | 0.00 | 0.00% | 0 | 10 | 0.53 | -0.27 | 0.04 | -0.13 | 5/7/2024 | 5/8/2024 3:59:57 PM EST |
| 125.00 | 1.10 | 5.50 | % | 0 | 0 | 0.40 | -0.50 | 0.05 | -0.17 | 5/8/2024 3:59:57 PM EST | |||
| 130.00 | 3.60 | 8.50 | % | 0 | 0 | 0.69 | -0.72 | 0.04 | -0.14 | 5/8/2024 3:59:57 PM EST | |||
| 135.00 | 7.60 | 12.50 | % | 0 | 0 | 0.75 | -0.88 | 0.02 | -0.09 | 5/8/2024 3:59:57 PM EST | |||
| 140.00 | 12.50 | 17.50 | % | 0 | 0 | 0.92 | -0.96 | 0.01 | -0.04 | 5/8/2024 3:59:57 PM EST | |||
| 145.00 | 17.50 | 22.40 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 5/8/2024 3:59:57 PM EST | |||
| 150.00 | 22.50 | 27.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST | |||
| 155.00 | 27.50 | 32.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST | |||
| 160.00 | 32.50 | 37.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST | |||
| 165.00 | 37.50 | 42.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST | |||
| 170.00 | 42.50 | 47.40 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST | |||
| 175.00 | 47.50 | 52.40 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST | |||
| 180.00 | 52.50 | 57.40 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST | |||
| 185.00 | 57.50 | 62.40 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST | |||
| 190.00 | 62.50 | 67.40 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/8/2024 3:59:57 PM EST |