Options Chain for INNOSPEC INC COM (IOSP) - $118.25 as of 11/21/2024 7:37:01 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 61.00 | 66.00 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 60.00 | 56.00 | 60.90 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 65.00 | 51.00 | 55.90 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 70.00 | 46.00 | 51.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 75.00 | 41.50 | 46.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 80.00 | 36.50 | 41.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 85.00 | 31.50 | 36.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 90.00 | 26.50 | 31.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 95.00 | 21.50 | 26.40 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:08 PM EST | |||
| 100.00 | 16.50 | 21.30 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:08 PM EST | |||
| 105.00 | 12.00 | 16.80 | % | 0 | 0 | 0.63 | 0.96 | 0.01 | -0.02 | 11/20/2024 4:00:08 PM EST | |||
| 110.00 | 7.50 | 11.80 | 6.96 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.86 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 115.00 | 3.10 | 7.80 | 4.04 | 0.00 | 0.00% | 0 | 40 | 0.46 | 0.67 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 120.00 | 0.10 | 4.90 | 1.98 | 0.00 | 0.00% | 0 | 40 | 0.22 | 0.44 | 0.05 | -0.06 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 0.55 | 0.23 | 0.04 | -0.04 | 11/20/2024 4:00:08 PM EST | |||
| 130.00 | 0.00 | 2.95 | % | 0 | 0 | 0.52 | 0.10 | 0.02 | -0.02 | 11/20/2024 4:00:08 PM EST | |||
| 135.00 | 0.00 | 4.80 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.03 | 0.01 | -0.01 | 7/17/2024 | 11/20/2024 4:00:08 PM EST |
| 140.00 | 0.00 | 4.80 | 4.95 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.01 | 0.00 | 0.00 | 6/4/2024 | 11/20/2024 4:00:08 PM EST |
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 11/20/2024 4:00:08 PM EST |
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 11/20/2024 4:00:08 PM EST | |||
| 105.00 | 0.00 | 4.80 | 3.50 | 0.00 | 0.00% | 0 | 10 | 0.79 | -0.04 | 0.01 | -0.02 | 8/7/2024 | 11/20/2024 4:00:08 PM EST |
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 0.64 | -0.14 | 0.03 | -0.04 | 11/20/2024 4:00:08 PM EST | |||
| 115.00 | 0.05 | 4.90 | % | 0 | 0 | 0.28 | -0.33 | 0.04 | -0.06 | 11/20/2024 4:00:08 PM EST | |||
| 120.00 | 1.65 | 6.50 | % | 0 | 0 | 0.41 | -0.56 | 0.05 | -0.06 | 11/20/2024 4:00:08 PM EST | |||
| 125.00 | 5.10 | 9.50 | % | 0 | 0 | 0.43 | -0.77 | 0.04 | -0.04 | 11/20/2024 4:00:08 PM EST | |||
| 130.00 | 9.00 | 13.80 | % | 0 | 0 | 0.53 | -0.90 | 0.02 | -0.02 | 11/20/2024 4:00:08 PM EST | |||
| 135.00 | 14.00 | 18.80 | % | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 11/20/2024 4:00:08 PM EST | |||
| 140.00 | 19.00 | 23.80 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 145.00 | 24.10 | 29.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 150.00 | 29.10 | 34.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 155.00 | 34.10 | 39.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 160.00 | 39.10 | 44.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 165.00 | 44.10 | 49.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 170.00 | 49.10 | 54.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 175.00 | 54.10 | 59.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 180.00 | 59.10 | 64.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 185.00 | 64.10 | 69.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 190.00 | 69.10 | 74.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST |