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

Option Chains For INSP 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
INSP INFOSPACE INC   0.488 0.533 185.75 1.10

 
2024-03-15 - Calls 2024-03-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INSP 14.70 17.50 16.40 17.64 0 15  S   175 INSP 4.00 4.70 3.27 3.83 0 18  S  
INSP 11.60 12.40 11.30 14.37 3 18  S   180 INSP 5.50 6.00 6.00 5.47 0 19  S  
INSP 8.90 9.60 8.60 11.50 12 1  S   185 INSP 7.70 8.20 8.90 7.51 4 12  S  
INSP 6.60 7.20 7.10 9.04 22 31  S   190 INSP 10.30 10.90 10.60 9.97 12 194  S  
INSP 4.80 5.40 5.00 6.98 21 13  S   195 INSP 13.40 14.00 15.30 12.82 0 33  S  
INSP 3.50 4.60 3.68 5.30 0 161  S   200 INSP 16.10 18.80 19.00 16.05 0 131  S  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INSP 20.70 21.80 0.00 35.02 0 0  S   175 INSP 8.70 9.90 0.00 3.63 0 0  S  
INSP 17.90 18.80 18.70 31.66 2 0  S   180 INSP 10.50 11.80 0.00 4.68 0 0  S  
INSP 15.20 16.00 0.00 28.48 0 0  S   185 INSP 13.00 14.00 13.90 5.92 0 4  S  
INSP 12.90 13.80 12.60 25.51 0 201  S   190 INSP 15.70 16.70 17.40 7.36 0 24  S  
INSP 10.70 11.70 10.60 22.74 0 5  S   195 INSP 18.50 19.60 18.00 9.00 0 1  S  
INSP 8.80 10.00 12.70 20.19 0 135  S   200 INSP 21.70 22.80 13.20 10.85 0 9  S  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INSP 25.30 27.20 48.40 55.47 0 0  S   175 INSP 12.10 14.30 41.30 1.68 0 10  S  
INSP 22.20 24.30 31.50 52.17 0 9  S   180 INSP 14.30 16.70 9.60 2.15 0 57  S  
INSP 20.40 21.10 31.22 48.96 0 5  S   185 INSP 16.60 18.90 22.50 2.71 0 3  S  
INSP 18.00 18.70 18.90 45.84 8 59  S   190 INSP 19.90 20.80 19.70 3.36 0 9  S  
INSP 15.60 16.60 20.58 42.83 0 12  S   195 INSP 22.50 24.10 20.40 4.12 0 7  S  
INSP 13.30 15.30 13.85 39.93 10 44  S   200 INSP 25.70 26.50 15.10 4.99 0 46  S  


Below are few quick-links for most popular options chains:


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.