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

Option Chains For STMP 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
STMP STAMPS.COM INC   0.839 1.123 120.65 -3.24

 
2020-03-27 - Calls 2020-03-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
STMP 0.65 4.80 4.50 0.00 3 3  W   118 STMP 0.00 4.60 9.20 0.00 0 4  W  
STMP 0.00 4.90 3.40 0.00 0 3  W   119 STMP 0.00 4.80 0.00 0.00 0 0  W  
STMP 0.00 4.60 3.25 0.00 5 28  W   120 STMP 0.15 4.40 0.64 0.00 6 16  W  
STMP 0.00 4.80 4.54 0.00 0 5  W   121 STMP 0.05 4.80 0.60 0.00 3 14  W  
STMP 0.00 4.70 2.50 0.00 2 4  W   122 STMP 0.20 4.50 2.50 0.00 0 1  W  
STMP 0.00 4.80 7.70 0.00 0 33  W   123 STMP 1.10 4.80 1.50 0.00 1 1  W  
 
2020-04-03 - Calls 2020-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
STMP 5.70 9.40 0.00 8.26 0 0  W   118 STMP 3.10 7.00 4.80 5.60 1 1  W  
STMP 4.70 8.60 3.50 7.74 0 1  W   119 STMP 3.50 7.50 4.00 6.08 0 1  W  
STMP 4.80 8.00 12.00 7.24 0 17  W   120 STMP 4.10 8.00 5.76 6.58 0 12  W  
STMP 3.70 7.60 7.50 6.76 0 0  W   121 STMP 5.10 8.40 0.00 7.11 0 0  W  
STMP 3.10 7.00 0.00 6.31 0 0  W   122 STMP 5.10 8.60 0.00 7.66 0 0  W  
STMP 3.20 6.60 5.00 5.88 1 0  W   123 STMP 5.50 9.60 0.00 8.23 0 0  W  
 
2020-04-09 - Calls 2020-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
STMP 7.30 10.80 0.00 11.07 0 0  W   118 STMP 5.10 8.60 0.00 8.40 0 0  W  
STMP 7.30 10.40 0.00 10.57 0 0  W   119 STMP 5.80 8.90 0.00 8.91 0 0  W  
STMP 6.30 9.80 6.80 10.09 0 2  W   120 STMP 6.30 9.40 6.20 9.43 0 1  W  
STMP 5.70 9.20 0.00 9.63 0 0  W   121 STMP 6.50 10.20 0.00 9.97 0 0  W  
STMP 5.80 8.80 0.00 9.19 0 0  W   122 STMP 7.10 10.40 0.00 10.52 0 0  W  
STMP 4.70 8.10 0.00 8.76 0 0  W   123 STMP 7.50 11.40 9.70 11.09 5 7  W  
 
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  
STMP 9.30 12.80 0.00 13.87 0 0  S   118 STMP 7.10 10.20 0.00 11.18 0 0  S  
STMP 9.00 12.00 0.00 13.39 0 0  S   119 STMP 7.70 10.60 0.00 11.70 0 0  S  
STMP 7.50 11.80 13.50 12.93 0 32  S   120 STMP 8.10 10.60 7.70 12.24 0 42  S  
STMP 7.10 10.90 0.00 12.48 0 0  S   121 STMP 8.50 11.40 9.20 12.79 13 0  S  
STMP 6.50 10.60 9.70 12.04 10 0  S   122 STMP 8.80 12.20 0.00 13.35 0 0  S  
STMP 7.20 9.80 0.00 11.62 0 0  S   123 STMP 10.20 12.60 0.00 13.92 0 0  S  
 
2020-04-24 - Calls 2020-04-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
STMP 10.70 14.20 0.00 15.88 0 0  W   118 STMP 8.50 12.20 0.00 13.16 0 0  W  
STMP 10.50 13.60 0.00 15.42 0 0  W   119 STMP 9.10 12.40 0.00 13.69 0 0  W  
STMP 9.70 13.20 13.80 14.97 1 2  W   120 STMP 9.50 13.20 23.40 14.24 0 1  W  
STMP 9.10 12.60 7.00 14.53 0 1  W   121 STMP 10.00 13.60 0.00 14.80 0 0  W  
STMP 8.70 12.20 0.00 14.10 0 0  W   122 STMP 10.50 14.00 10.13 15.37 0 1  W  
STMP 8.10 11.60 0.00 13.68 0 0  W   123 STMP 10.90 14.40 0.00 15.95 0 0  W  
 
2020-05-01 - Calls 2020-05-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
STMP 12.30 15.60 0.00 17.65 0 0  W   118 STMP 10.10 13.40 0.00 14.88 0 0  W  
STMP 12.00 15.20 0.00 17.20 0 0  W   119 STMP 10.50 13.60 0.00 15.43 0 0  W  
STMP 11.30 14.40 0.00 16.76 0 0  W   120 STMP 11.30 14.20 0.00 15.98 0 0  W  
STMP 11.30 14.20 0.00 16.32 0 0  W   121 STMP 11.50 15.00 0.00 16.55 0 0  W  
STMP 10.80 13.60 0.00 15.90 0 0  W   122 STMP 12.10 15.40 0.00 17.12 0 0  W  
STMP 9.90 13.00 0.00 15.48 0 0  W   123 STMP 12.80 15.60 0.00 17.70 0 0  W  
 
2020-05-08 - Calls 2020-05-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
STMP 15.50 18.80 0.00 19.25 0 0  W   118 STMP 13.00 16.60 0.00 16.42 0 0  W  
STMP 14.50 18.40 0.00 18.81 0 0  W   119 STMP 13.50 17.00 0.00 16.98 0 0  W  
STMP 13.90 17.80 0.00 18.37 0 0  W   120 STMP 13.70 17.60 0.00 17.54 0 0  W  
STMP 13.50 17.40 0.00 17.94 0 0  W   121 STMP 14.30 18.00 0.00 18.11 0 0  W  
STMP 13.00 16.80 0.00 17.52 0 0  W   122 STMP 14.90 18.60 0.00 18.69 0 0  W  
STMP 12.70 16.40 0.00 17.11 0 0  W   123 STMP 15.30 19.20 0.00 19.28 0 0  W  
 
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  
STMP 15.00 18.60 18.20 19.85 1 153  S   120 STMP 15.20 18.60 15.42 18.95 0 70  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.