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

Option Chains For DRIP 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
DRIP DIREXION DAILY S&P OIL GAS EXP   1.031 1.956 98.96 6.67

 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DRIP 0.50 4.90 1.75 0.00 2 2  S   96 DRIP 0.00 1.15 7.25 0.00 0 3  S  
DRIP 1.15 2.75 1.78 0.00 202 42  S   97 DRIP 0.00 1.20 5.81 0.00 0 1  S  
DRIP 0.35 1.80 0.73 0.00 1 6  S   98 DRIP 0.00 1.70 5.79 0.00 0 1  S  
DRIP 0.00 0.40 0.30 0.00 202 32  S   99 DRIP 0.00 2.10 7.70 0.00 0 4  S  
DRIP 0.00 0.25 0.89 0.00 0 173  S   100 DRIP 0.00 4.90 8.00 0.00 0 8  S  
DRIP 0.00 1.40 2.40 0.00 0 8  S   101 DRIP 0.65 4.80 10.50 0.00 0 20  S  
 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DRIP 11.50 12.90 7.48 22.38 0 3  S   96 DRIP 9.50 10.20 0.00 18.43 0 0  S  
DRIP 11.10 12.30 10.00 21.96 0 5  S   97 DRIP 10.00 11.00 0.00 19.00 0 0  S  
DRIP 10.60 11.80 8.40 21.55 0 5  S   98 DRIP 10.30 11.50 11.18 19.58 1 0  S  
DRIP 10.00 11.40 9.90 21.15 1 2  S   99 DRIP 11.00 12.50 0.00 20.17 0 0  S  
DRIP 9.60 11.10 10.49 20.76 9 19  S   100 DRIP 11.70 12.50 0.00 20.76 0 0  S  
DRIP 9.70 10.60 6.78 20.37 0 0  S   101 DRIP 12.30 13.70 0.00 21.36 0 0  S  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DRIP 17.20 18.80 0.00 33.92 0 0  S   96 DRIP 15.50 16.20 0.00 25.84 0 0  S  
DRIP 16.90 18.30 0.00 33.56 0 0  S   97 DRIP 16.10 17.10 0.00 26.42 0 0  S  
DRIP 16.50 17.90 15.55 33.20 0 4  S   98 DRIP 16.70 17.50 0.00 27.02 0 0  S  
DRIP 15.90 17.60 0.00 32.85 0 0  S   99 DRIP 17.30 18.50 0.00 27.61 0 0  S  
DRIP 15.80 17.20 15.30 32.51 10 83  S   100 DRIP 17.90 19.10 25.20 28.21 0 12  S  
DRIP 15.20 16.70 14.62 32.16 0 3  S   101 DRIP 17.70 19.40 0.00 28.82 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.