Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For IPHI Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
IPHI INPHI   0.476 0.516 129.09 -2.01

 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IPHI 14.00 16.70 17.10 14.97 15 472  S   115 IPHI 0.50 1.50 1.10 0.86 40 140  S  
IPHI 9.30 12.70 10.80 10.97 2 108  S   120 IPHI 0.95 2.40 2.28 1.86 21 590  S  
IPHI 7.10 8.00 7.30 7.60 8 164  S   125 IPHI 2.30 3.80 3.30 3.49 8 158  S  
IPHI 4.40 5.20 4.85 4.97 52 893  S   130 IPHI 5.20 6.10 5.30 5.86 133 315  S  
IPHI 2.50 3.20 2.80 3.05 57 333  S   135 IPHI 8.20 9.20 8.77 8.94 65 88  S  
IPHI 1.60 2.05 1.75 1.77 105 414  S   140 IPHI 10.90 14.60 12.76 12.65 38 50  S  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IPHI 16.00 18.70 18.10 17.53 5 10  S   115 IPHI 2.00 3.60 3.20 3.28 1 15  S  
IPHI 12.60 15.90 14.55 14.17 1 10  S   120 IPHI 3.30 5.20 5.00 4.91 6 36  S  
IPHI 9.30 12.70 11.00 11.25 8 508  S   125 IPHI 5.30 7.10 6.60 6.98 2 206  S  
IPHI 7.90 10.50 8.05 8.77 48 123  S   130 IPHI 7.70 11.20 8.00 9.50 0 44  S  
IPHI 5.80 7.00 6.25 6.72 71 193  S   135 IPHI 10.50 12.60 11.80 12.45 0 9  S  
IPHI 4.00 6.70 4.40 5.07 49 110  S   140 IPHI 13.70 17.40 15.28 15.79 5 1  S  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IPHI 18.50 20.30 19.65 19.77 5 149  S   115 IPHI 3.90 5.90 8.52 5.25 0 10  S  
IPHI 15.00 16.90 16.20 16.66 1 66  S   120 IPHI 5.70 7.50 6.17 7.12 0 150  S  
IPHI 12.00 14.60 13.80 13.91 0 72  S   125 IPHI 7.80 9.60 9.10 9.35 10 14  S  
IPHI 10.00 11.30 10.95 11.50 7 264  S   130 IPHI 10.30 12.10 11.40 11.92 1 17  S  
IPHI 8.00 9.10 8.50 9.43 5 34  S   135 IPHI 13.10 14.80 14.32 14.83 4 3  S  
IPHI 6.30 7.20 6.66 7.66 4 141  S   140 IPHI 16.30 19.30 0.00 18.04 0 0  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.