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

Option Chains For SIX 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
SIX SIX FLAGS INC   1.710 0.706 11.41 -1.13

 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SIX 5.40 7.70 5.48 6.41 0 17  S   5 SIX 0.10 0.20 0.15 0.15 59 879  S  
SIX 3.90 5.20 4.56 3.91 4 53  S   7.5 SIX 0.30 0.40 0.35 0.00 630 1222  S  
SIX 1.60 3.20 3.00 1.56 11 829  S   10 SIX 0.85 1.05 1.00 0.15 665 1479  S  
SIX 1.00 1.55 1.09 0.27 211 529  S   12.5 SIX 1.85 2.25 2.15 1.36 312 3486  S  
SIX 0.30 0.65 0.45 0.02 229 464  S   15 SIX 3.80 4.10 3.98 3.61 115 975  S  
SIX 0.05 0.45 0.20 0.00 42 631  S   17.5 SIX 5.80 6.40 6.27 6.09 31 857  S  
 
2020-05-15 - Calls 2020-05-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SIX 6.30 8.00 0.00 6.42 0 0  S   5 SIX 0.35 0.75 0.55 0.00 4 51  S  
SIX 4.30 5.90 5.25 3.96 100 0  S   7.5 SIX 0.85 1.10 1.05 0.04 78 97  S  
SIX 2.40 3.90 3.60 1.90 100 0  S   10 SIX 1.80 1.95 1.90 0.47 170 504  S  
SIX 1.40 2.90 2.18 0.69 1 25  S   12.5 SIX 2.90 3.20 3.10 1.76 99 192  S  
SIX 1.10 1.85 1.30 0.21 2 28  S   15 SIX 4.10 4.80 4.60 3.77 213 360  S  
SIX 0.00 1.30 0.74 0.05 17 47  S   17.5 SIX 6.00 7.00 6.30 6.11 12 55  S  
 
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  
SIX 6.20 8.60 10.05 6.44 0 1  S   5 SIX 0.80 0.90 0.80 0.00 5 541  S  
SIX 4.40 5.90 5.60 4.09 0 8  S   7.5 SIX 1.20 1.75 1.45 0.13 31 511  S  
SIX 3.30 4.40 4.29 2.24 3 0  S   10 SIX 2.15 2.50 2.49 0.77 97 522  S  
SIX 2.10 3.20 2.70 1.09 6 29  S   12.5 SIX 3.40 3.80 3.64 2.11 17 1443  S  
SIX 1.40 2.15 1.60 0.49 5 154  S   15 SIX 4.70 5.40 5.36 4.00 30 610  S  
SIX 0.05 1.50 3.00 0.21 0 25  S   17.5 SIX 6.70 7.70 7.10 6.20 19 647  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.