Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
INSP INFOSPACE INC   0.578 0.537 234.19 0.26
 
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 30.30 32.50 25.56 30.75 0 259  S   210 INSP 4.80 6.20 6.60 2.53 0 224  S  
INSP 23.20 25.20 19.10 23.24 0 171  S   220 INSP 7.80 8.90 9.30 4.83 0 50  S  
INSP 17.00 18.20 18.80 16.87 6 128  S   230 INSP 11.70 13.00 12.60 8.27 0 70  S  
INSP 12.10 13.10 11.50 11.75 0 138  S   240 INSP 16.90 18.00 16.60 12.96 1 57  S  
INSP 8.40 9.20 8.80 7.85 8 368  S   250 INSP 23.00 24.20 22.70 18.87 1 105  S  
INSP 5.60 6.60 6.35 5.04 119 269  S   260 INSP 30.10 31.80 33.50 25.86 0 2  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INSP 35.40 38.30 33.00 52.65 0 220  S   210 INSP 9.50 10.90 12.25 2.86 0 25  S  
INSP 28.90 30.30 24.10 45.47 0 120  S   220 INSP 12.50 14.30 15.40 4.46 0 30  S  
INSP 23.20 24.60 20.47 38.83 0 101  S   230 INSP 17.10 18.10 18.00 6.61 0 78  S  
INSP 18.40 19.60 18.80 32.79 1 36  S   240 INSP 22.10 23.20 21.70 9.35 17 72  S  
INSP 14.10 15.70 19.80 27.39 0 304  S   250 INSP 28.00 29.30 27.40 12.72 2 17  S  
INSP 10.90 12.00 12.10 22.63 3 15  S   260 INSP 34.10 35.80 36.50 16.75 0 1  S  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INSP 42.80 45.90 26.31 108.55 0 15  S   210 INSP 15.90 17.30 19.25 0.35 0 14  S  
INSP 37.40 39.90 41.00 102.74 0 9  S   220 INSP 19.70 21.60 23.35 0.55 0 9  S  
INSP 31.50 35.00 29.03 97.02 0 19  S   230 INSP 24.30 25.80 27.70 0.82 0 20  S  
INSP 27.80 28.50 24.55 91.38 0 24  S   240 INSP 29.30 30.80 32.30 1.19 0 24  S  
INSP 23.40 24.20 28.50 85.86 0 16  S   250 INSP 34.80 36.30 37.20 1.66 0 36  S  
INSP 19.60 20.40 21.30 80.47 0 24  S   260 INSP 40.90 42.00 41.40 2.27 2 31  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.