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

Option Chains For FEYE 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
FEYE FIREEYE INC. COMMON STOCK   0.574 0.520 11.77 -0.09

 
2020-05-29 - Calls 2020-05-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FEYE 1.20 1.36 1.32 1.27 5 86  W   10.5 FEYE 0.01 0.03 0.02 0.00 11 108  W  
FEYE 0.74 0.85 0.70 0.78 110 952  W   11 FEYE 0.02 0.04 0.03 0.01 187 352  W  
FEYE 0.35 0.42 0.40 0.35 4320 10436  W   11.5 FEYE 0.11 0.13 0.12 0.08 248 287  W  
FEYE 0.17 0.19 0.17 0.09 4639 6566  W   12 FEYE 0.39 0.46 0.45 0.32 649 308  W  
FEYE 0.08 0.11 0.09 0.01 451 1881  W   12.5 FEYE 0.77 0.87 1.31 0.74 0 2  W  
FEYE 0.04 0.05 0.04 0.00 495 1395  W   13 FEYE 1.25 1.31 1.28 1.23 0 23  W  
 
2020-06-05 - Calls 2020-06-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FEYE 1.15 1.47 1.64 1.30 14 55  W   10.5 FEYE 0.04 0.08 0.06 0.03 71 40  W  
FEYE 0.75 0.97 0.93 0.88 26 123  W   11 FEYE 0.13 0.18 0.14 0.11 13 166  W  
FEYE 0.56 0.62 0.60 0.53 120 754  W   11.5 FEYE 0.30 0.35 0.32 0.26 35 137  W  
FEYE 0.36 0.40 0.38 0.28 965 1373  W   12 FEYE 0.50 0.75 0.60 0.51 41 33  W  
FEYE 0.20 0.25 0.24 0.13 151 221  W   12.5 FEYE 0.88 1.07 1.24 0.86 0 7  W  
FEYE 0.06 0.15 0.10 0.05 1314 3900  W   13 FEYE 1.03 1.73 1.57 1.28 0 1  W  
 
2020-06-12 - Calls 2020-06-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FEYE 1.21 1.63 1.18 1.36 0 11  W   10.5 FEYE 0.12 0.16 0.13 0.09 21 22  W  
FEYE 0.97 1.12 1.05 0.97 3 56  W   11 FEYE 0.24 0.28 0.26 0.20 29 30  W  
FEYE 0.62 0.77 0.82 0.65 22 102  W   11.5 FEYE 0.41 0.55 0.63 0.38 0 116  W  
FEYE 0.46 0.54 0.49 0.41 29 316  W   12 FEYE 0.68 1.04 0.63 0.64 12 9  W  
FEYE 0.20 0.45 0.37 0.24 10 166  W   12.5 FEYE 0.95 1.38 1.52 0.97 0 3  W  
FEYE 0.11 0.25 0.27 0.13 185 224  W   13 FEYE 1.32 1.79 1.98 1.36 0 6  W  
 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FEYE 1.28 1.55 1.46 1.42 10 10  S   10.5 FEYE 0.18 0.26 0.20 0.15 121 98  S  
FEYE 1.06 1.16 1.07 1.06 150 4398  S   11 FEYE 0.32 0.35 0.32 0.28 96 1201  S  
FEYE 0.78 0.83 0.85 0.75 208 350  S   11.5 FEYE 0.51 0.56 0.51 0.48 94 158  S  
FEYE 0.56 0.59 0.60 0.51 943 7751  S   12 FEYE 0.78 0.83 0.78 0.74 298 499  S  
FEYE 0.38 0.42 0.39 0.33 1036 4901  S   12.5 FEYE 1.11 1.19 0.00 1.06 0 0  S  
FEYE 0.26 0.29 0.27 0.21 309 2132  S   13 FEYE 1.37 1.80 1.27 1.44 10 588  S  
 
2020-06-26 - Calls 2020-06-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FEYE 1.39 1.82 1.37 1.48 0 9  W   10.5 FEYE 0.22 0.30 0.42 0.21 0 7  W  
FEYE 1.06 1.30 1.38 1.13 0 21  W   11 FEYE 0.38 0.45 0.44 0.36 1 39  W  
FEYE 0.65 0.99 1.20 0.84 8 111  W   11.5 FEYE 0.57 0.71 0.60 0.56 7 1  W  
FEYE 0.62 0.69 0.67 0.60 46 196  W   12 FEYE 0.84 0.97 1.09 0.82 0 11  W  
FEYE 0.33 0.50 0.49 0.42 25 38  W   12.5 FEYE 1.12 1.41 1.42 1.14 0 2  W  
FEYE 0.30 0.40 0.34 0.28 47 73  W   13 FEYE 1.43 1.74 0.00 1.50 0 0  W  
 
2020-07-02 - Calls 2020-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FEYE 1.41 1.69 0.00 1.53 0 0  W   10.5 FEYE 0.28 0.37 0.00 0.26 0 0  W  
FEYE 0.99 1.33 0.00 1.19 0 0  W   11 FEYE 0.42 0.55 0.46 0.42 5 0  W  
FEYE 0.72 1.06 0.00 0.90 0 0  W   11.5 FEYE 0.60 0.80 0.66 0.63 5 0  W  
FEYE 0.64 0.78 0.95 0.67 0 32  W   12 FEYE 0.84 1.08 0.00 0.89 0 0  W  
FEYE 0.44 0.57 0.00 0.48 0 0  W   12.5 FEYE 1.05 1.44 0.00 1.20 0 0  W  
FEYE 0.27 0.61 0.38 0.34 5 17  W   13 FEYE 1.54 1.78 0.00 1.56 0 0  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FEYE 1.11 1.44 1.49 1.33 10 91  S   11 FEYE 0.55 0.60 0.59 0.54 13 101  S  
FEYE 0.80 0.85 0.81 0.81 292 917  S   12 FEYE 1.02 1.07 1.00 1.03 1 80  S  
FEYE 0.47 0.50 0.45 0.47 256 407  S   13 FEYE 1.54 1.85 2.16 1.69 0 1  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.