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

Option Chains For CLDR 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
CLDR CLOUD CENTRIC SYS   0.804 0.674 12.4 0.12

 
2020-07-10 - Calls 2020-07-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLDR 1.34 1.68 1.50 0.00 54 187  W   11 CLDR 0.00 0.01 0.01 0.00 11 219  W  
CLDR 0.84 1.22 0.87 0.00 425 662  W   11.5 CLDR 0.00 0.02 0.01 0.00 6 629  W  
CLDR 0.30 0.41 0.52 0.00 1150 1391  W   12 CLDR 0.00 0.02 0.01 0.00 120 891  W  
CLDR 0.00 0.02 0.01 0.00 1459 2559  W   12.5 CLDR 0.04 0.27 0.14 0.00 230 712  W  
CLDR 0.00 0.01 0.02 0.00 800 1945  W   13 CLDR 0.33 0.77 0.58 0.00 56 138  W  
CLDR 0.00 0.01 0.01 0.00 107 893  W   13.5 CLDR 0.84 1.26 1.10 0.00 0 62  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  
CLDR 1.35 1.62 1.51 1.44 22 142  S   11 CLDR 0.07 0.12 0.09 0.04 38 1141  S  
CLDR 0.94 1.26 1.15 1.01 315 479  S   11.5 CLDR 0.17 0.27 0.18 0.11 98 500  S  
CLDR 0.71 0.77 0.73 0.65 91 595  S   12 CLDR 0.35 0.38 0.35 0.25 226 576  S  
CLDR 0.47 0.49 0.47 0.38 1344 10079  S   12.5 CLDR 0.57 0.74 0.60 0.48 432 3489  S  
CLDR 0.30 0.36 0.34 0.20 810 3231  S   13 CLDR 0.87 1.04 0.91 0.80 231 1809  S  
CLDR 0.25 0.26 0.25 0.10 1390 10754  S   13.5 CLDR 1.19 1.44 1.57 1.20 0 208  S  
 
2020-07-24 - Calls 2020-07-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLDR 1.37 1.99 1.61 1.54 0 68  W   11 CLDR 0.19 0.28 0.25 0.14 1 164  W  
CLDR 1.14 1.53 1.46 1.16 26 589  W   11.5 CLDR 0.36 0.42 0.50 0.26 0 73  W  
CLDR 0.96 1.05 1.00 0.84 18 442  W   12 CLDR 0.56 0.64 0.57 0.44 198 121  W  
CLDR 0.75 0.80 0.75 0.58 53 706  W   12.5 CLDR 0.82 1.00 0.85 0.68 2 99  W  
CLDR 0.55 0.60 0.60 0.39 127 977  W   13 CLDR 1.14 1.33 1.22 0.99 2 54  W  
CLDR 0.45 0.47 0.45 0.25 161 7048  W   13.5 CLDR 1.52 1.59 1.75 1.35 0 11  W  
 
2020-07-31 - Calls 2020-07-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLDR 1.45 2.15 1.75 1.64 0 26  W   11 CLDR 0.37 0.51 0.50 0.24 0 75  W  
CLDR 1.42 1.54 1.55 1.29 0 179  W   11.5 CLDR 0.54 0.60 0.55 0.38 10 138  W  
CLDR 1.08 1.24 1.24 0.99 56 69  W   12 CLDR 0.74 0.81 0.91 0.58 0 67  W  
CLDR 0.83 1.01 1.00 0.74 77 340  W   12.5 CLDR 1.00 1.08 1.00 0.83 2 37  W  
CLDR 0.69 0.89 0.76 0.54 151 564  W   13 CLDR 1.32 1.50 1.25 1.13 10 59  W  
CLDR 0.56 0.63 0.58 0.38 279 854  W   13.5 CLDR 1.56 1.73 0.00 1.48 0 0  W  
 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLDR 1.41 2.49 1.88 1.73 4 0  W   11 CLDR 0.41 0.65 0.65 0.33 0 12  W  
CLDR 1.42 1.64 1.34 1.40 0 4  W   11.5 CLDR 0.57 0.71 0.82 0.49 0 8  W  
CLDR 1.15 1.49 1.33 1.11 6 66  W   12 CLDR 0.79 0.93 0.83 0.70 0 46  W  
CLDR 1.00 1.14 1.03 0.86 10 54  W   12.5 CLDR 0.98 1.19 1.34 0.96 0 5  W  
CLDR 0.79 0.93 0.89 0.66 7 89  W   13 CLDR 1.34 1.65 1.70 1.25 0 0  W  
CLDR 0.62 0.83 0.72 0.50 0 84  W   13.5 CLDR 1.67 1.83 1.73 1.59 6 0  W  
 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLDR 1.92 2.46 0.00 1.82 0 0  W   11 CLDR 0.55 0.63 0.69 0.41 0 4  W  
CLDR 1.54 1.77 1.43 1.50 0 2  W   11.5 CLDR 0.59 0.82 0.90 0.59 0 1  W  
CLDR 1.35 1.48 1.45 1.22 3 22  W   12 CLDR 0.78 1.05 0.90 0.81 9 18  W  
CLDR 1.13 1.25 1.17 0.97 3 25  W   12.5 CLDR 1.23 1.31 0.00 1.07 0 0  W  
CLDR 0.92 1.14 1.02 0.77 1 19  W   13 CLDR 1.36 1.63 1.67 1.36 0 4  W  
CLDR 0.70 0.88 0.85 0.60 5 14  W   13.5 CLDR 1.75 2.10 2.27 1.69 0 1  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLDR 1.25 1.30 1.27 1.08 416 7058  S   12.5 CLDR 1.34 1.40 1.35 1.16 592 2247  S  
 
2020-08-28 - Calls 2020-08-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLDR 1.82 2.61 0.00 1.98 0 0  W   11 CLDR 0.52 0.85 0.00 0.56 0 0  W  
CLDR 1.53 2.03 0.00 1.68 0 0  W   11.5 CLDR 0.65 1.07 0.00 0.76 0 0  W  
CLDR 1.27 1.91 1.68 1.41 1 0  W   12 CLDR 1.07 1.29 0.00 0.99 0 0  W  
CLDR 1.00 2.14 1.53 1.17 2 0  W   12.5 CLDR 1.12 1.58 1.35 1.25 20 0  W  
CLDR 0.87 1.46 0.00 0.97 0 0  W   13 CLDR 0.91 1.86 0.00 1.55 0 0  W  
CLDR 0.83 1.79 0.00 0.79 0 0  W   13.5 CLDR 1.99 2.20 0.00 1.87 0 0  W  
 
2020-11-20 - Calls 2020-11-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLDR 2.09 2.18 2.18 2.01 104 2346  S   12.5 CLDR 2.15 2.29 2.15 1.96 13 1408  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.