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   0.495 0.751 9.01 0.33

 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLDR 0.95 1.10 0.95 0.00 307 1918  S   8 CLDR 0.00 0.05 0.01 0.00 0 260  S  
CLDR 0.45 0.60 0.45 0.00 597 1284  S   8.5 CLDR 0.00 0.05 0.03 0.00 1 585  S  
CLDR 0.00 0.05 0.02 0.00 474 1619  S   9 CLDR 0.00 0.05 0.05 0.00 34 736  S  
CLDR 0.00 0.05 0.05 0.00 0 4691  S   9.5 CLDR 0.30 0.60 0.50 0.00 13 32  S  
CLDR 0.00 0.05 0.03 0.00 0 3862  S   10 CLDR 0.70 1.25 0.80 0.00 0 0  S  
CLDR 0.00 0.05 0.04 0.00 0 59  S   10.5 CLDR 1.35 1.75 1.76 0.00 10 10  S  
 
2019-09-27 - Calls 2019-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLDR 0.95 1.10 1.05 1.06 25 454  Q   8 CLDR 0.00 0.10 0.07 0.04 0 565  Q  
CLDR 0.50 0.70 0.55 0.65 39 400  Q   8.5 CLDR 0.05 0.15 0.10 0.14 31 237  Q  
CLDR 0.20 0.30 0.30 0.35 321 921  Q   9 CLDR 0.20 0.30 0.25 0.34 113 134  Q  
CLDR 0.05 0.10 0.10 0.16 51 741  Q   9.5 CLDR 0.50 0.70 0.90 0.65 0 13  Q  
CLDR 0.00 0.05 0.04 0.07 145 1045  Q   10 CLDR 0.95 1.15 1.30 1.05 0 15  Q  
CLDR 0.00 0.05 0.04 0.02 0 330  Q   10.5 CLDR 1.25 1.80 0.00 1.51 0 0  Q  
 
2019-10-04 - Calls 2019-10-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLDR 0.95 1.10 1.00 1.16 0 498  W   8 CLDR 0.00 0.15 0.12 0.13 0 258  W  
CLDR 0.60 0.75 0.60 0.81 11 665  W   8.5 CLDR 0.10 0.20 0.20 0.27 3 38  W  
CLDR 0.30 0.40 0.35 0.53 183 480  W   9 CLDR 0.30 0.45 0.35 0.49 2 84  W  
CLDR 0.10 0.20 0.15 0.32 55 930  W   9.5 CLDR 0.60 0.75 0.71 0.79 10 32  W  
CLDR 0.05 0.15 0.05 0.19 29 234  W   10 CLDR 1.00 1.15 1.05 1.15 0 1  W  
CLDR 0.00 0.10 0.05 0.10 0 122  W   10.5 CLDR 1.15 1.75 0.00 1.56 0 0  W  
 
2019-10-11 - Calls 2019-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLDR 1.00 1.20 0.70 1.27 0 99  W   8 CLDR 0.05 0.15 0.16 0.21 0 62  W  
CLDR 0.65 0.75 0.65 0.94 0 121  W   8.5 CLDR 0.20 0.30 0.30 0.37 0 82  W  
CLDR 0.35 0.45 0.40 0.67 118 279  W   9 CLDR 0.40 0.50 0.40 0.59 2 68  W  
CLDR 0.15 0.30 0.21 0.46 25 177  W   9.5 CLDR 0.65 0.80 1.05 0.88 0 3  W  
CLDR 0.05 0.15 0.10 0.30 10 384  W   10 CLDR 1.00 1.20 1.15 1.22 0 5  W  
CLDR 0.00 0.10 0.10 0.19 0 48  W   10.5 CLDR 1.15 1.65 0.00 1.61 0 0  W  
 
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  
CLDR 0.10 0.20 0.15 0.41 89 3930  S   10 CLDR 1.05 1.20 1.40 1.28 10 169  S  
 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLDR 1.10 1.25 1.14 1.49 26 5415  W   8 CLDR 0.10 0.25 0.15 0.32 5 56  W  
CLDR 0.75 0.95 0.75 1.18 8 115  W   8.5 CLDR 0.25 0.40 0.40 0.50 0 23  W  
CLDR 0.50 0.60 0.50 0.91 50 644  W   9 CLDR 0.50 0.65 0.65 0.72 0 172  W  
CLDR 0.30 0.40 0.35 0.69 5 148  W   9.5 CLDR 0.75 0.90 0.91 1.00 3 21  W  
CLDR 0.15 0.25 0.20 0.52 5 119  W   10 CLDR 1.10 1.30 1.15 1.31 0 2  W  
CLDR 0.05 0.25 0.10 0.38 0 20  W   10.5 CLDR 1.50 1.70 0.00 1.67 0 0  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLDR 1.15 1.45 1.30 1.60 0 2  W   8 CLDR 0.15 0.30 0.24 0.36 0 24  W  
CLDR 0.75 0.95 0.85 1.29 0 0  W   8.5 CLDR 0.30 0.45 0.45 0.54 0 48  W  
CLDR 0.55 0.70 0.60 1.03 56 104  W   9 CLDR 0.50 0.65 0.65 0.76 0 2  W  
CLDR 0.35 0.45 0.40 0.81 26 19  W   9.5 CLDR 0.80 0.95 0.00 1.03 0 0  W  
CLDR 0.20 0.35 0.20 0.63 0 12  W   10 CLDR 1.15 1.35 0.00 1.33 0 0  W  
CLDR 0.10 0.20 0.20 0.48 0 62  W   10.5 CLDR 1.55 1.75 0.00 1.67 0 0  W  
 
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  
CLDR 0.30 0.40 0.33 0.85 804 8398  S   10 CLDR 1.25 1.40 1.30 1.33 18 512  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.