Options Chain for INNOSPEC INC COM (IOSP) - $75.83 as of 4/10/2026 6:19:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 18.00 | 22.50 | 20.25 | % | 0.37 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 4/14/2026 4:00:00 PM EST | |||
| 60.00 | 13.10 | 17.50 | 15.30 | % | 0.26 | 0 | 0 | 3.26 | 0.99 | 0.00 | -0.02 | 4/14/2026 4:00:00 PM EST | |||
| 65.00 | 8.10 | 12.50 | 10.30 | % | 0.16 | 0 | 0 | 2.51 | 0.94 | 0.02 | -0.15 | 4/14/2026 4:00:00 PM EST | |||
| 70.00 | 3.20 | 7.90 | 5.55 | % | 0.08 | 0 | 0 | 1.93 | 0.78 | 0.04 | -0.35 | 4/14/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.78 | 0.52 | 0.06 | -0.46 | 4/14/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.52 | 0.25 | 0.05 | -0.36 | 4/14/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.10 | 0.09 | 0.02 | -0.17 | 4/14/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.61 | 0.02 | 0.01 | -0.05 | 4/14/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.05 | 0.00 | 0.00 | -0.01 | 4/14/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 2 | 5.31 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 4.40 | -0.01 | 0.00 | -0.02 | 4/14/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.53 | -0.06 | 0.02 | -0.15 | 3/23/2026 | 4/14/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.67 | -0.22 | 0.04 | -0.35 | 4/14/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.76 | -0.48 | 0.06 | -0.46 | 4/14/2026 4:00:00 PM EST | |||
| 80.00 | 2.50 | 6.90 | 4.70 | % | 0.06 | 0 | 0 | 1.37 | -0.75 | 0.05 | -0.36 | 4/14/2026 4:00:00 PM EST | |||
| 85.00 | 7.50 | 11.70 | 9.60 | % | 0.11 | 0 | 0 | 1.80 | -0.91 | 0.02 | -0.17 | 4/14/2026 4:00:00 PM EST | |||
| 90.00 | 12.50 | 16.70 | 14.60 | % | 0.16 | 0 | 0 | 2.23 | -0.98 | 0.01 | -0.05 | 4/14/2026 4:00:00 PM EST | |||
| 95.00 | 17.50 | 22.00 | 19.75 | % | 0.21 | 0 | 0 | 2.76 | -1.00 | 0.00 | -0.01 | 4/14/2026 4:00:00 PM EST | |||
| 100.00 | 22.50 | 27.00 | 24.75 | % | 0.25 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:00 PM EST | |||
| 105.00 | 27.50 | 32.00 | 29.75 | % | 0.28 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:00 PM EST | |||
| 110.00 | 32.50 | 37.00 | 34.75 | % | 0.32 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:00 PM EST | |||
| 115.00 | 37.50 | 42.00 | 39.75 | % | 0.35 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:00 PM EST |